Pennant International Group pl Recent Share Price (LSE:PEN)

LSE:PEN - Pennant International Group PLC Pennant International Group pl
Sector: Information Technology, Industry: Application Software

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
16 Nov 2009	GBX	7	7.75	7	7.75	7.5915	-0.25 (-3.13%)	20,000
11 Nov 2009	GBX	7.1	8	7.1	8	7.8364	0.0 (0.0%)	4,000
10 Nov 2009	GBX	6.5	8	6.5	8	7.8364	+0.25 (+3.23%)	38,400
5 Nov 2009	GBX	7.255	7.75	7.255	7.75	7.5915	0.0 (0.0%)	25,000
2 Nov 2009	GBX	7.38	7.75	7.38	7.75	7.5915	-0.25 (-3.13%)	35,000
30 Oct 2009	GBX	9	9	7.755	8	7.8364	-0.25 (-3.03%)	192,500
26 Oct 2009	GBX	7.74	8.25	7.74	8.25	8.0812	0.0 (0.0%)	6,735
16 Oct 2009	GBX	8.4	8.4	8.25	8.25	8.0812	0.0 (0.0%)	200
8 Oct 2009	GBX	7.74	8.75	7.74	8.25	8.0812	+0.25 (+3.13%)	170,000
7 Oct 2009	GBX	7	8	7	8	7.8364	-0.5 (-5.88%)	40,000
6 Oct 2009	GBX	8	8.5	8	8.5	8.3261	0.0 (0.0%)	5,568
30 Sep 2009	GBX	8.715	8.8	8.02	8.5	8.3261	+0.25 (+3.03%)	81,500
28 Sep 2009	GBX	7.53	8.25	7.53	8.25	8.0812	0.0 (0.0%)	10,000
22 Sep 2009	GBX	7.53	8.25	7.53	8.25	8.0812	0.0 (0.0%)	10,000
21 Sep 2009	GBX	7.53	8.25	7.53	8.25	8.0812	0.0 (0.0%)	4,758
17 Sep 2009	GBX	8.5	8.5	8.25	8.25	8.0812	+0.25 (+3.13%)	14,481
16 Sep 2009	GBX	7.5	8	7.5	8	7.8364	-0.25 (-3.03%)	34,000
14 Sep 2009	GBX	8.715	8.715	7.575	8.25	8.0812	0.0 (0.0%)	30,338
11 Sep 2009	GBX	8.715	8.715	8.25	8.25	8.0812	0.0 (0.0%)	1,598
10 Sep 2009	GBX	7.5	8.25	7.5	8.25	8.0812	0.0 (0.0%)	116,000
9 Sep 2009	GBX	8.82	8.82	8	8.25	8.0812	+0.25 (+3.13%)	1,279,401
8 Sep 2009	GBX	7	8	7	8	7.8364	0.0 (0.0%)	71,000
7 Sep 2009	GBX	9	9	8	8	7.8364	+0.5 (+6.67%)	25,000
2 Sep 2009	GBX	7	7.5	7	7.5	7.3466	0.0 (0.0%)	11,528
28 Aug 2009	GBX	8	8	7.5	7.5	7.3466	0.0 (0.0%)	5,000
19 Aug 2009	GBX	7.3	7.5	7.3	7.5	7.3466	0.0 (0.0%)	8,620
13 Aug 2009	GBX	7.91	7.91	7.3	7.5	7.3466	0.0 (0.0%)	2,176
12 Aug 2009	GBX	7.88	7.88	7.5	7.5	7.3466	0.0 (0.0%)	385
11 Aug 2009	GBX	7.19	7.5	7.19	7.5	7.3466	0.0 (0.0%)	25,000
10 Aug 2009	GBX	7.25	7.5	7.25	7.5	7.3466	0.0 (0.0%)	38,000

Unicorn Response |