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 |
| 4 May 2012 |
GBX |
26.75 |
27.5 |
26.75 |
26.75 |
26.2028 |
-1 (-3.60%)
|
1,000 |
| 1 May 2012 |
GBX |
28 |
29 |
27.5 |
27.75 |
27.1824 |
-0.25 (-0.89%)
|
8,625 |
| 26 Apr 2012 |
GBX |
28 |
28.05 |
28 |
28 |
27.4273 |
+0.5 (+1.82%)
|
3,717 |
| 23 Apr 2012 |
GBX |
27.5 |
28 |
27.3 |
27.5 |
26.9375 |
0.0 (0.0%)
|
4,155 |
| 20 Apr 2012 |
GBX |
27.5 |
28 |
27.3 |
27.5 |
26.9375 |
0.0 (0.0%)
|
45,475 |
| 19 Apr 2012 |
GBX |
27.5 |
28 |
27.5 |
27.5 |
26.9375 |
0.0 (0.0%)
|
2,722 |
| 17 Apr 2012 |
GBX |
27.5 |
27.5 |
27 |
27.5 |
26.9375 |
0.0 (0.0%)
|
954 |
| 16 Apr 2012 |
GBX |
27.5 |
27.5 |
27.3 |
27.5 |
26.9375 |
-0.25 (-0.90%)
|
7,692 |
| 13 Apr 2012 |
GBX |
27.75 |
28.5 |
27.75 |
27.75 |
27.1824 |
0.0 (0.0%)
|
20,000 |
| 12 Apr 2012 |
GBX |
27.75 |
28.25 |
27.25 |
27.75 |
27.1824 |
0.0 (0.0%)
|
13,900 |
| 11 Apr 2012 |
GBX |
28 |
28.275 |
27.75 |
27.75 |
27.1824 |
-0.25 (-0.89%)
|
10,500 |
| 10 Apr 2012 |
GBX |
28.75 |
28.75 |
28 |
28 |
27.4273 |
-0.75 (-2.61%)
|
70,000 |
| 5 Apr 2012 |
GBX |
28.5 |
29 |
28 |
28.75 |
28.1619 |
+0.25 (+0.88%)
|
104,279 |
| 4 Apr 2012 |
GBX |
29 |
29 |
27.5 |
28.5 |
27.917 |
-0.5 (-1.72%)
|
53,865 |
| 3 Apr 2012 |
GBX |
28.25 |
29.5 |
28 |
29 |
28.4068 |
+0.75 (+2.65%)
|
68,371 |
| 2 Apr 2012 |
GBX |
28.175 |
28.5 |
28.175 |
28.25 |
27.6722 |
+0.25 (+0.89%)
|
60,200 |
| 30 Mar 2012 |
GBX |
28 |
28.5 |
28 |
28 |
27.4273 |
0.0 (0.0%)
|
6,958 |
| 29 Mar 2012 |
GBX |
28 |
29 |
28 |
28 |
27.4273 |
0.0 (0.0%)
|
45,000 |
| 28 Mar 2012 |
GBX |
27.25 |
28 |
26.5 |
28 |
27.4273 |
+0.75 (+2.75%)
|
134,415 |
| 27 Mar 2012 |
GBX |
27.25 |
28 |
27 |
27.25 |
26.6926 |
0.0 (0.0%)
|
22,540 |
| 26 Mar 2012 |
GBX |
25.5 |
29.3232 |
25.5 |
27.25 |
26.6926 |
+3.75 (+15.96%)
|
91,948 |
| 23 Mar 2012 |
GBX |
23.5 |
23.5 |
23 |
23.5 |
23.0193 |
0.0 (0.0%)
|
20,000 |
| 20 Mar 2012 |
GBX |
23.5 |
25 |
23.5 |
23.5 |
23.0193 |
0.0 (0.0%)
|
30,000 |
| 16 Mar 2012 |
GBX |
23.5 |
23.6 |
23.5 |
23.5 |
23.0193 |
0.0 (0.0%)
|
3,458 |
| 15 Mar 2012 |
GBX |
23.5 |
23.6 |
23.5 |
23.5 |
23.0193 |
0.0 (0.0%)
|
12,978 |
| 14 Mar 2012 |
GBX |
23.5 |
24 |
23.5 |
23.5 |
23.0193 |
0.0 (0.0%)
|
5,000 |
| 12 Mar 2012 |
GBX |
23.5 |
23.6 |
23.5 |
23.5 |
23.0193 |
0.0 (0.0%)
|
7,561 |
| 8 Mar 2012 |
GBX |
23.5 |
25 |
23.5 |
23.5 |
23.0193 |
0.0 (0.0%)
|
30,000 |
| 7 Mar 2012 |
GBX |
23.5 |
24.5 |
23.5 |
23.5 |
23.0193 |
0.0 (0.0%)
|
61,063 |
| 6 Mar 2012 |
GBX |
23.525 |
23.525 |
23.5 |
23.5 |
23.0193 |
-0.25 (-1.05%)
|
778 |
