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 |
| 3 Nov 2010 |
GBX |
14.2 |
14.75 |
14.2 |
14.75 |
14.4483 |
-0.25 (-1.67%)
|
10,000 |
| 1 Nov 2010 |
GBX |
15.9 |
15.9 |
14.24 |
15 |
14.6932 |
+0.25 (+1.69%)
|
25,032 |
| 28 Oct 2010 |
GBX |
15.215 |
15.215 |
14.75 |
14.75 |
14.4483 |
0.0 (0.0%)
|
13,465 |
| 25 Oct 2010 |
GBX |
15 |
15.13 |
14.75 |
14.75 |
14.4483 |
0.0 (0.0%)
|
31,550 |
| 21 Oct 2010 |
GBX |
15 |
15 |
14 |
14.75 |
14.4483 |
+0.25 (+1.72%)
|
9,085 |
| 20 Oct 2010 |
GBX |
13.5 |
14.5 |
13.5 |
14.5 |
14.2034 |
0.0 (0.0%)
|
4,163 |
| 18 Oct 2010 |
GBX |
15.12 |
15.12 |
14.5 |
14.5 |
14.2034 |
0.0 (0.0%)
|
2,381 |
| 15 Oct 2010 |
GBX |
15.5 |
15.5 |
13.5 |
14.5 |
14.2034 |
0.0 (0.0%)
|
5,149 |
| 13 Oct 2010 |
GBX |
14 |
14.5 |
14 |
14.5 |
14.2034 |
-0.5 (-3.33%)
|
7,500 |
| 8 Oct 2010 |
GBX |
15 |
15 |
14.5 |
15 |
14.6932 |
-0.5 (-3.23%)
|
65,645 |
| 7 Oct 2010 |
GBX |
16.7 |
16.775 |
14.75 |
15.5 |
15.1829 |
-0.75 (-4.62%)
|
240,606 |
| 6 Oct 2010 |
GBX |
14 |
16.35 |
14 |
16.25 |
15.9176 |
+4.5 (+38.30%)
|
103,524 |
| 4 Oct 2010 |
GBX |
13 |
13 |
11.75 |
11.75 |
11.5097 |
0.0 (0.0%)
|
30,000 |
| 1 Oct 2010 |
GBX |
12.5 |
12.5 |
11.45 |
11.75 |
11.5097 |
+0.25 (+2.17%)
|
16,000 |
| 30 Sep 2010 |
GBX |
11.3 |
11.5 |
11.3 |
11.5 |
11.2648 |
0.0 (0.0%)
|
313 |
| 10 Sep 2010 |
GBX |
11.3875 |
11.5 |
11.3875 |
11.5 |
11.2648 |
0.0 (0.0%)
|
10,455 |
| 9 Sep 2010 |
GBX |
12 |
12 |
11.3875 |
11.5 |
11.2648 |
0.0 (0.0%)
|
57,563 |
| 8 Sep 2010 |
GBX |
12.5 |
12.5 |
11 |
11.5 |
11.2648 |
0.0 (0.0%)
|
1,092,778 |
| 6 Sep 2010 |
GBX |
10.7 |
12.875 |
10.7 |
11.5 |
11.2648 |
+1.5 (+15%)
|
1,830,038 |
| 25 Aug 2010 |
GBX |
10.7 |
10.7 |
10 |
10 |
9.7955 |
0.0 (0.0%)
|
7,476 |
| 24 Aug 2010 |
GBX |
9 |
10 |
9 |
10 |
9.7955 |
0.0 (0.0%)
|
49,395 |
| 11 Aug 2010 |
GBX |
10 |
10 |
10 |
10 |
9.7955 |
0.0 (0.0%)
|
100,000 |
| 22 Jul 2010 |
GBX |
9.275 |
10 |
9.275 |
10 |
9.7955 |
0.0 (0.0%)
|
1,000 |
| 7 Jul 2010 |
GBX |
10.8625 |
10.8625 |
10 |
10 |
9.7955 |
0.0 (0.0%)
|
9,000 |
| 30 Jun 2010 |
GBX |
9.525 |
10 |
9.525 |
10 |
9.7955 |
0.0 (0.0%)
|
25,000 |
| 28 Jun 2010 |
GBX |
11 |
11 |
10 |
10 |
9.7955 |
0.0 (0.0%)
|
10,000 |
| 23 Jun 2010 |
GBX |
9.4 |
11 |
9.4 |
10 |
9.7955 |
0.0 (0.0%)
|
18,737 |
| 15 Jun 2010 |
GBX |
10.5 |
10.5 |
10 |
10 |
9.7955 |
+0.25 (+2.56%)
|
5,000 |
| 14 Jun 2010 |
GBX |
9.25 |
9.75 |
9.25 |
9.75 |
9.5506 |
+0.25 (+2.63%)
|
1,961 |
| 11 Jun 2010 |
GBX |
9.75 |
9.75 |
9.5 |
9.5 |
9.3057 |
+0.25 (+2.70%)
|
20,000 |
