Pennant International Group pl
Sector:
Information Technology,
Industry:
Application Software
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Sep 2012 |
GBX |
44.75 |
47 |
44.65 |
45 |
44.0795 |
+0.25 (+0.56%)
|
49,971 |
| 10 Sep 2012 |
GBX |
41.65 |
46 |
41.65 |
44.75 |
43.8346 |
+4 (+9.82%)
|
89,863 |
| 7 Sep 2012 |
GBX |
40.75 |
42 |
40.375 |
40.75 |
39.9165 |
0.0 (0.0%)
|
3,841 |
| 6 Sep 2012 |
GBX |
40.25 |
42 |
40.25 |
40.75 |
39.9165 |
+0.5 (+1.24%)
|
40,804 |
| 5 Sep 2012 |
GBX |
40.25 |
40.25 |
39.65 |
40.25 |
39.4267 |
-0.25 (-0.62%)
|
3,495 |
| 4 Sep 2012 |
GBX |
39.6 |
42 |
39.6 |
40.5 |
39.6716 |
+1.5 (+3.85%)
|
155,939 |
| 3 Sep 2012 |
GBX |
34.25 |
40 |
33.5 |
39 |
38.2023 |
+6 (+18.18%)
|
386,993 |
| 31 Aug 2012 |
GBX |
33 |
34 |
33 |
33 |
32.325 |
0.0 (0.0%)
|
22,000 |
| 30 Aug 2012 |
GBX |
33 |
33 |
32.6 |
33 |
32.325 |
0.0 (0.0%)
|
39,202 |
| 29 Aug 2012 |
GBX |
34 |
34 |
31.15 |
33 |
32.325 |
-1 (-2.94%)
|
220,952 |
| 28 Aug 2012 |
GBX |
32.25 |
34.5 |
32.25 |
34 |
33.3045 |
+3.25 (+10.57%)
|
184,923 |
| 24 Aug 2012 |
GBX |
30.75 |
31 |
30.75 |
30.75 |
30.121 |
0.0 (0.0%)
|
112 |
| 23 Aug 2012 |
GBX |
30.75 |
31 |
30 |
30.75 |
30.121 |
0.0 (0.0%)
|
25,000 |
| 22 Aug 2012 |
GBX |
30.75 |
30.75 |
30 |
30.75 |
30.121 |
0.0 (0.0%)
|
4,862 |
| 21 Aug 2012 |
GBX |
30.75 |
31.125 |
30.75 |
30.75 |
30.121 |
0.0 (0.0%)
|
10,000 |
| 20 Aug 2012 |
GBX |
31 |
31 |
30.75 |
30.75 |
30.121 |
-0.25 (-0.81%)
|
30,000 |
| 16 Aug 2012 |
GBX |
31.25 |
31.44 |
30 |
31 |
30.3659 |
-0.25 (-0.80%)
|
10,100 |
| 14 Aug 2012 |
GBX |
31.25 |
31.25 |
30 |
31.25 |
30.6108 |
0.0 (0.0%)
|
3,134 |
| 9 Aug 2012 |
GBX |
31.25 |
31.25 |
30 |
31.25 |
30.6108 |
0.0 (0.0%)
|
1,000 |
| 3 Aug 2012 |
GBX |
31.25 |
31.625 |
31.25 |
31.25 |
30.6108 |
0.0 (0.0%)
|
2,163 |
| 2 Aug 2012 |
GBX |
31.75 |
32 |
30 |
31.25 |
30.6108 |
-0.5 (-1.57%)
|
29,000 |
| 31 Jul 2012 |
GBX |
31.75 |
31.75 |
30.725 |
31.75 |
31.1006 |
0.0 (0.0%)
|
1,500 |
| 30 Jul 2012 |
GBX |
31.75 |
31.75 |
30.725 |
31.75 |
31.1006 |
-0.25 (-0.78%)
|
12,200 |
| 27 Jul 2012 |
GBX |
32 |
32.75 |
32 |
32 |
31.3454 |
0.0 (0.0%)
|
3,000 |
| 26 Jul 2012 |
GBX |
32 |
32 |
31.25 |
32 |
31.3454 |
-0.25 (-0.78%)
|
19,500 |
| 25 Jul 2012 |
GBX |
32.25 |
32.25 |
31.85 |
32.25 |
31.5903 |
0.0 (0.0%)
|
4,736 |
| 24 Jul 2012 |
GBX |
32.25 |
33 |
31.85 |
32.25 |
31.5903 |
0.0 (0.0%)
|
126,140 |
| 23 Jul 2012 |
GBX |
32.375 |
32.375 |
32.25 |
32.25 |
31.5903 |
-0.5 (-1.53%)
|
25,000 |
| 19 Jul 2012 |
GBX |
32.75 |
34 |
32.75 |
32.75 |
32.0801 |
+0.5 (+1.55%)
|
30,000 |
| 17 Jul 2012 |
GBX |
32.25 |
32.25 |
31.85 |
32.25 |
31.5903 |
0.0 (0.0%)
|
3,645 |
