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 |
| 16 Jul 2012 |
GBX |
32.25 |
33.375 |
31.8 |
32.25 |
31.5903 |
0.0 (0.0%)
|
4,000 |
| 12 Jul 2012 |
GBX |
32.25 |
33.4706 |
31.8 |
32.25 |
31.5903 |
0.0 (0.0%)
|
16,247 |
| 9 Jul 2012 |
GBX |
32.25 |
33.5 |
31.675 |
32.25 |
31.5903 |
0.0 (0.0%)
|
5,700 |
| 6 Jul 2012 |
GBX |
32.25 |
33.375 |
31.65 |
32.25 |
31.5903 |
0.0 (0.0%)
|
13,200 |
| 3 Jul 2012 |
GBX |
32.25 |
32.25 |
31.65 |
32.25 |
31.5903 |
0.0 (0.0%)
|
8,330 |
| 28 Jun 2012 |
GBX |
32.25 |
32.25 |
31.65 |
32.25 |
31.5903 |
0.0 (0.0%)
|
4,000 |
| 26 Jun 2012 |
GBX |
32.25 |
33.2 |
32.25 |
32.25 |
31.5903 |
0.0 (0.0%)
|
15,000 |
| 21 Jun 2012 |
GBX |
32.25 |
33.2 |
31.425 |
32.25 |
31.5903 |
0.0 (0.0%)
|
1,199 |
| 20 Jun 2012 |
GBX |
32.25 |
33.2 |
31.65 |
32.25 |
31.5903 |
0.0 (0.0%)
|
6,212 |
| 19 Jun 2012 |
GBX |
32.25 |
33.25 |
31.65 |
32.25 |
31.5903 |
0.0 (0.0%)
|
1,625 |
| 15 Jun 2012 |
GBX |
32.25 |
33.25 |
32.25 |
32.25 |
31.5903 |
0.0 (0.0%)
|
1,353 |
| 14 Jun 2012 |
GBX |
32.25 |
33.375 |
31.65 |
32.25 |
31.5903 |
0.0 (0.0%)
|
7,397 |
| 12 Jun 2012 |
GBX |
32.25 |
32.25 |
31.65 |
32.25 |
31.5903 |
-0.25 (-0.77%)
|
5,000 |
| 11 Jun 2012 |
GBX |
32.5 |
33.25 |
32.5 |
32.5 |
31.8352 |
+0.25 (+0.78%)
|
144 |
| 8 Jun 2012 |
GBX |
32 |
32.5 |
31.65 |
32.25 |
31.5903 |
+0.25 (+0.78%)
|
35,000 |
| 7 Jun 2012 |
GBX |
32.25 |
32.5 |
31.1 |
32 |
31.3454 |
-0.25 (-0.78%)
|
50,462 |
| 1 Jun 2012 |
GBX |
32.25 |
32.25 |
31.65 |
32.25 |
31.5903 |
0.0 (0.0%)
|
25,000 |
| 31 May 2012 |
GBX |
32.25 |
33.5 |
31.65 |
32.25 |
31.5903 |
0.0 (0.0%)
|
29,500 |
| 30 May 2012 |
GBX |
32.25 |
32.25 |
32.025 |
32.25 |
31.5903 |
0.0 (0.0%)
|
31,250 |
| 29 May 2012 |
GBX |
32.25 |
33.4 |
31 |
32.25 |
31.5903 |
0.0 (0.0%)
|
24,985 |
| 28 May 2012 |
GBX |
32 |
33.5 |
31.25 |
32.25 |
31.5903 |
+0.25 (+0.78%)
|
52,987 |
| 25 May 2012 |
GBX |
31.5 |
33 |
31.5 |
32 |
31.3454 |
+1 (+3.23%)
|
91,476 |
| 24 May 2012 |
GBX |
31 |
31 |
30.875 |
31 |
30.3659 |
-0.25 (-0.80%)
|
23,079 |
| 23 May 2012 |
GBX |
31 |
32.5 |
31 |
31.25 |
30.6108 |
+1.5 (+5.04%)
|
16,581 |
| 21 May 2012 |
GBX |
31 |
31.5 |
29.375 |
29.75 |
29.1415 |
-1.25 (-4.03%)
|
28,666 |
| 18 May 2012 |
GBX |
30.25 |
31.5 |
29.625 |
31 |
30.3659 |
+0.75 (+2.48%)
|
176,000 |
| 16 May 2012 |
GBX |
30.25 |
31 |
30.25 |
30.25 |
29.6312 |
+0.25 (+0.83%)
|
42,697 |
| 15 May 2012 |
GBX |
28 |
33 |
28 |
30 |
29.3864 |
+3 (+11.11%)
|
228,535 |
| 10 May 2012 |
GBX |
27 |
27 |
26 |
27 |
26.4477 |
0.0 (0.0%)
|
21,928 |
| 8 May 2012 |
GBX |
27 |
27.7107 |
27 |
27 |
26.4477 |
+0.25 (+0.93%)
|
50,137 |
