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 |
| 14 Apr 2011 |
GBX |
22.125 |
23 |
22.125 |
22.125 |
21.6724 |
0.0 (0.0%)
|
46 |
| 13 Apr 2011 |
GBX |
22.125 |
22.125 |
21.4075 |
22.125 |
21.6724 |
0.0 (0.0%)
|
10,887 |
| 12 Apr 2011 |
GBX |
22.125 |
22.125 |
21.68 |
22.125 |
21.6724 |
0.0 (0.0%)
|
427 |
| 11 Apr 2011 |
GBX |
22 |
22.125 |
22 |
22.125 |
21.6724 |
+0.625 (+2.91%)
|
10,000 |
| 7 Apr 2011 |
GBX |
21.5 |
21.5 |
21.421 |
21.5 |
21.0602 |
0.0 (0.0%)
|
4,500 |
| 6 Apr 2011 |
GBX |
21.5 |
22 |
21.4 |
21.5 |
21.0602 |
0.0 (0.0%)
|
36,546 |
| 5 Apr 2011 |
GBX |
21.5 |
22 |
21.25 |
21.5 |
21.0602 |
+0.5 (+2.38%)
|
23,211 |
| 4 Apr 2011 |
GBX |
21 |
22 |
21 |
21 |
20.5704 |
0.0 (0.0%)
|
13,000 |
| 1 Apr 2011 |
GBX |
21 |
21.335 |
21 |
21 |
20.5704 |
+0.25 (+1.20%)
|
2,999 |
| 31 Mar 2011 |
GBX |
20.65 |
21.5 |
20.65 |
20.75 |
20.3256 |
+0.5 (+2.47%)
|
58,455 |
| 30 Mar 2011 |
GBX |
20.25 |
20.675 |
19.7 |
20.25 |
19.8358 |
0.0 (0.0%)
|
8,016 |
| 29 Mar 2011 |
GBX |
20.25 |
20.25 |
19.665 |
20.25 |
19.8358 |
0.0 (0.0%)
|
267,552 |
| 28 Mar 2011 |
GBX |
20.75 |
21 |
19.5 |
20.25 |
19.8358 |
+0.5 (+2.53%)
|
766,340 |
| 24 Mar 2011 |
GBX |
19.75 |
19.75 |
19 |
19.75 |
19.346 |
0.0 (0.0%)
|
60,030 |
| 23 Mar 2011 |
GBX |
17.75 |
20.5 |
17.45 |
19.75 |
19.346 |
+2 (+11.27%)
|
42,613 |
| 22 Mar 2011 |
GBX |
17 |
18.5 |
17 |
17.75 |
17.3869 |
+2.5 (+16.39%)
|
32,278 |
| 18 Mar 2011 |
GBX |
15.25 |
15.25 |
14.65 |
15.25 |
14.9381 |
0.0 (0.0%)
|
25,000 |
| 17 Mar 2011 |
GBX |
15.25 |
15.25 |
14.815 |
15.25 |
14.9381 |
0.0 (0.0%)
|
7,000 |
| 15 Mar 2011 |
GBX |
15.25 |
15.25 |
14.815 |
15.25 |
14.9381 |
0.0 (0.0%)
|
11,250 |
| 14 Mar 2011 |
GBX |
15.25 |
15.925 |
15.25 |
15.25 |
14.9381 |
0.0 (0.0%)
|
480 |
| 10 Mar 2011 |
GBX |
15.25 |
15.925 |
15.25 |
15.25 |
14.9381 |
0.0 (0.0%)
|
1,000 |
| 4 Mar 2011 |
GBX |
15.25 |
15.925 |
15.25 |
15.25 |
14.9381 |
0.0 (0.0%)
|
4,395 |
| 2 Mar 2011 |
GBX |
15.25 |
15.25 |
14.815 |
15.25 |
14.9381 |
0.0 (0.0%)
|
2,600 |
| 1 Mar 2011 |
GBX |
15.25 |
15.25 |
14.815 |
15.25 |
14.9381 |
-0.25 (-1.61%)
|
4,000 |
| 21 Feb 2011 |
GBX |
15.5 |
16.38 |
15.5 |
15.5 |
15.1829 |
0.0 (0.0%)
|
2,982 |
| 15 Feb 2011 |
GBX |
15.5 |
15.5 |
14.88 |
15.5 |
15.1829 |
0.0 (0.0%)
|
827 |
| 14 Feb 2011 |
GBX |
15.5 |
15.5 |
15.225 |
15.5 |
15.1829 |
-0.25 (-1.59%)
|
20,500 |
| 11 Feb 2011 |
GBX |
15.15 |
16.275 |
15.15 |
15.75 |
15.4278 |
0.0 (0.0%)
|
49,500 |
| 10 Feb 2011 |
GBX |
15.15 |
15.75 |
15.15 |
15.75 |
15.4278 |
0.0 (0.0%)
|
4,008 |
| 9 Feb 2011 |
GBX |
16.5 |
16.5 |
15.255 |
15.75 |
15.4278 |
+0.25 (+1.61%)
|
50,061 |
