Pennant International Group pl
Sector:
Information Technology,
Industry:
Application Software
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Feb 2010 |
GBX |
10.25 |
11 |
10.25 |
10.5 |
10.2852 |
0.0 (0.0%)
|
114,876 |
| 25 Feb 2010 |
GBX |
9.8 |
10.5 |
9.8 |
10.5 |
10.2852 |
+0.75 (+7.69%)
|
20,000 |
| 24 Feb 2010 |
GBX |
9.75 |
9.75 |
9.75 |
9.75 |
9.5506 |
0.0 (0.0%)
|
11,763 |
| 23 Feb 2010 |
GBX |
10.5 |
11 |
9.75 |
9.75 |
9.5506 |
+0.5 (+5.41%)
|
25,500 |
| 22 Feb 2010 |
GBX |
11 |
11 |
9.25 |
9.25 |
9.0608 |
+0.25 (+2.78%)
|
44,563 |
| 18 Feb 2010 |
GBX |
9.21 |
9.21 |
9 |
9 |
8.8159 |
-0.5 (-5.26%)
|
10,000 |
| 17 Feb 2010 |
GBX |
10.085 |
10.1 |
9.5 |
9.5 |
9.3057 |
-1 (-9.52%)
|
13,707 |
| 16 Feb 2010 |
GBX |
11.2 |
11.2 |
10 |
10.5 |
10.2852 |
+0.5 (+5%)
|
128,707 |
| 15 Feb 2010 |
GBX |
10.085 |
10.085 |
9 |
10 |
9.7955 |
0.0 (0.0%)
|
101,028 |
| 12 Feb 2010 |
GBX |
10 |
10.475 |
9.25 |
10 |
9.7955 |
-0.5 (-4.76%)
|
160,129 |
| 11 Feb 2010 |
GBX |
6.96 |
11 |
6.5 |
10.5 |
10.2852 |
+4 (+61.54%)
|
404,035 |
| 9 Feb 2010 |
GBX |
5.75 |
6.5 |
5.75 |
6.5 |
6.367 |
-0.25 (-3.70%)
|
20,000 |
| 29 Jan 2010 |
GBX |
6 |
6.75 |
6 |
6.75 |
6.6119 |
0.0 (0.0%)
|
4,000 |
| 26 Jan 2010 |
GBX |
6.075 |
6.75 |
6.075 |
6.75 |
6.6119 |
0.0 (0.0%)
|
3,110 |
| 25 Jan 2010 |
GBX |
7.215 |
7.215 |
6 |
6.75 |
6.6119 |
0.0 (0.0%)
|
27,500 |
| 19 Jan 2010 |
GBX |
6.165 |
6.75 |
6.165 |
6.75 |
6.6119 |
0.0 (0.0%)
|
18,557 |
| 18 Jan 2010 |
GBX |
7 |
7 |
6.75 |
6.75 |
6.6119 |
+0.25 (+3.85%)
|
50,000 |
| 14 Jan 2010 |
GBX |
6.5 |
6.5 |
6.5 |
6.5 |
6.367 |
-0.5 (-7.14%)
|
30,000 |
| 12 Jan 2010 |
GBX |
6 |
7 |
6 |
7 |
6.8568 |
-0.5 (-6.67%)
|
34,500 |
| 11 Jan 2010 |
GBX |
6.75 |
7.5 |
6.5 |
7.5 |
7.3466 |
0.0 (0.0%)
|
130,000 |
| 7 Jan 2010 |
GBX |
6.875 |
8.2 |
6.875 |
7.5 |
7.3466 |
+0.25 (+3.45%)
|
8,242 |
| 6 Jan 2010 |
GBX |
7.5 |
7.7 |
7.25 |
7.25 |
7.1017 |
+0.625 (+9.43%)
|
17,562 |
| 5 Jan 2010 |
GBX |
6.125 |
6.625 |
6.125 |
6.625 |
6.4895 |
0.0 (0.0%)
|
2,500 |
| 4 Jan 2010 |
GBX |
7.5 |
7.5 |
6.625 |
6.625 |
6.4895 |
+0.125 (+1.92%)
|
10,000 |
| 31 Dec 2009 |
GBX |
6.5 |
7 |
6.5 |
6.5 |
6.367 |
+0.25 (+4%)
|
75,000 |
| 29 Dec 2009 |
GBX |
6 |
6.25 |
5.5 |
6.25 |
6.1222 |
-0.25 (-3.85%)
|
4,429 |
| 18 Dec 2009 |
GBX |
5.5 |
6.5 |
5.5 |
6.5 |
6.367 |
-0.25 (-3.70%)
|
11,895 |
| 4 Dec 2009 |
GBX |
6.5 |
6.75 |
6.5 |
6.75 |
6.6119 |
-0.25 (-3.57%)
|
6,250 |
| 1 Dec 2009 |
GBX |
6.5 |
7 |
6.5 |
7 |
6.8568 |
-0.25 (-3.45%)
|
7,208 |
| 26 Nov 2009 |
GBX |
6.5 |
7.25 |
6.5 |
7.25 |
7.1017 |
-0.5 (-6.45%)
|
5,000 |
