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 Jun 2010 |
GBX |
8.53 |
9.625 |
8.53 |
9.25 |
9.0608 |
0.0 (0.0%)
|
29,838 |
| 1 Jun 2010 |
GBX |
8.5 |
9.49 |
8.5 |
9.25 |
9.0608 |
-0.5 (-5.13%)
|
20,239 |
| 24 May 2010 |
GBX |
9 |
9.75 |
9 |
9.75 |
9.5506 |
-0.5 (-4.88%)
|
10,000 |
| 7 May 2010 |
GBX |
10 |
10.25 |
10 |
10.25 |
10.0403 |
-0.25 (-2.38%)
|
1,600 |
| 5 May 2010 |
GBX |
10 |
10.5 |
10 |
10.5 |
10.2852 |
-0.25 (-2.33%)
|
5,000 |
| 4 May 2010 |
GBX |
10.95 |
10.95 |
10.75 |
10.75 |
10.5301 |
0.0 (0.0%)
|
10,000 |
| 30 Apr 2010 |
GBX |
10.5 |
10.75 |
10.5 |
10.75 |
10.5301 |
-0.5 (-4.44%)
|
5,000 |
| 29 Apr 2010 |
GBX |
10.5 |
11.25 |
10.5 |
11.25 |
11.0199 |
-0.25 (-2.17%)
|
10,000 |
| 26 Apr 2010 |
GBX |
12 |
12 |
11.5 |
11.5 |
11.2648 |
0.0 (0.0%)
|
50,000 |
| 23 Apr 2010 |
GBX |
10.75 |
11.5 |
10.75 |
11.5 |
11.2648 |
0.0 (0.0%)
|
15,565 |
| 19 Apr 2010 |
GBX |
10.5 |
11.5 |
10.5 |
11.5 |
11.2648 |
0.0 (0.0%)
|
20,000 |
| 16 Apr 2010 |
GBX |
10 |
11.5 |
10 |
11.5 |
11.2648 |
-0.25 (-2.13%)
|
66,000 |
| 15 Apr 2010 |
GBX |
11.285 |
11.75 |
11.285 |
11.75 |
11.5097 |
0.0 (0.0%)
|
25,000 |
| 31 Mar 2010 |
GBX |
11.255 |
11.75 |
11.255 |
11.75 |
11.5097 |
0.0 (0.0%)
|
15,000 |
| 30 Mar 2010 |
GBX |
11.34 |
11.75 |
11.34 |
11.75 |
11.5097 |
-0.25 (-2.08%)
|
17,346 |
| 29 Mar 2010 |
GBX |
11.8 |
12.74 |
11.8 |
12 |
11.7545 |
-0.25 (-2.04%)
|
14,283 |
| 26 Mar 2010 |
GBX |
12.805 |
12.805 |
12.25 |
12.25 |
11.9994 |
0.0 (0.0%)
|
5,000 |
| 25 Mar 2010 |
GBX |
11.785 |
12.25 |
11.605 |
12.25 |
11.9994 |
0.0 (0.0%)
|
10,250 |
| 24 Mar 2010 |
GBX |
13.1 |
13.1 |
12.25 |
12.25 |
11.9994 |
-1 (-7.55%)
|
17,000 |
| 23 Mar 2010 |
GBX |
13.5 |
13.5 |
13.1 |
13.25 |
12.979 |
+1 (+8.16%)
|
4,760 |
| 22 Mar 2010 |
GBX |
11.4 |
12.9 |
11.4 |
12.25 |
11.9994 |
+1.5 (+13.95%)
|
56,907 |
| 19 Mar 2010 |
GBX |
11.5 |
11.5 |
10.75 |
10.75 |
10.5301 |
+0.25 (+2.38%)
|
16,637 |
| 18 Mar 2010 |
GBX |
11 |
11 |
10.5 |
10.5 |
10.2852 |
+0.25 (+2.44%)
|
10,000 |
| 16 Mar 2010 |
GBX |
10.835 |
10.97 |
10.25 |
10.25 |
10.0403 |
0.0 (0.0%)
|
31,000 |
| 15 Mar 2010 |
GBX |
10.1 |
10.25 |
10.1 |
10.25 |
10.0403 |
0.0 (0.0%)
|
67,917 |
| 12 Mar 2010 |
GBX |
10.26 |
10.26 |
10.25 |
10.25 |
10.0403 |
0.0 (0.0%)
|
5,000 |
| 10 Mar 2010 |
GBX |
11 |
11.47 |
10.25 |
10.25 |
10.0403 |
+0.5 (+5.13%)
|
51,105 |
| 3 Mar 2010 |
GBX |
9.76 |
10.47 |
9.75 |
9.75 |
9.5506 |
-0.25 (-2.50%)
|
3,327 |
| 2 Mar 2010 |
GBX |
9.83 |
10 |
9.83 |
10 |
9.7955 |
-0.5 (-4.76%)
|
10,575 |
| 1 Mar 2010 |
GBX |
10.98 |
10.98 |
10.27 |
10.5 |
10.2852 |
0.0 (0.0%)
|
19,000 |
