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
6 Aug 2009	GBX	7.95	7.95	7.5	7.5	7.3466	0.0 (0.0%)	2,353
5 Aug 2009	GBX	7.3	7.5	7.27	7.5	7.3466	0.0 (0.0%)	23,642
3 Aug 2009	GBX	8	8	7.5	7.5	7.3466	0.0 (0.0%)	20,000
31 Jul 2009	GBX	7.98	8	7.5	7.5	7.3466	+0.25 (+3.45%)	30,000
29 Jul 2009	GBX	8	8	7.25	7.25	7.1017	0.0 (0.0%)	60,000
27 Jul 2009	GBX	6.68	7.25	6.68	7.25	7.1017	+0.25 (+3.57%)	2,555
17 Jul 2009	GBX	6.88	7	6.88	7	6.8568	+0.5 (+7.69%)	10,174
15 Jul 2009	GBX	6.69	6.69	6	6.5	6.367	0.0 (0.0%)	98,000
9 Jul 2009	GBX	6.69	6.69	6.475	6.5	6.367	0.0 (0.0%)	42,469
8 Jul 2009	GBX	6.75	6.75	6.5	6.5	6.367	0.0 (0.0%)	44,702
7 Jul 2009	GBX	6.475	6.5	6.475	6.5	6.367	0.0 (0.0%)	3,088
26 Jun 2009	GBX	5.25	6.5	5.25	6.5	6.367	0.0 (0.0%)	27,500
25 Jun 2009	GBX	5.5	6.5	5.5	6.5	6.367	0.0 (0.0%)	29,030
23 Jun 2009	GBX	6.75	6.75	6.5	6.5	6.367	0.0 (0.0%)	118
22 Jun 2009	GBX	7.46	7.46	6	6.5	6.367	-0.5 (-7.14%)	31,962
19 Jun 2009	GBX	6	7	6	7	6.8568	0.0 (0.0%)	6,030
15 Jun 2009	GBX	7	7	6.5	7	6.8568	-1.5 (-17.65%)	20,000
4 Jun 2009	GBX	8.76	8.76	8.5	8.5	8.3261	0.0 (0.0%)	5,000
3 Jun 2009	GBX	8	8.5	8	8.5	8.3261	0.0 (0.0%)	2,647
1 Jun 2009	GBX	8	8.5	8	8.5	8.3261	0.0 (0.0%)	2,500
27 May 2009	GBX	8	8.5	8	8.5	8.3261	0.0 (0.0%)	5,000
26 May 2009	GBX	8.905	8.905	7.75	8.5	8.3261	-0.75 (-8.11%)	60,000
22 May 2009	GBX	8.75	9.25	8.75	9.25	9.0608	0.0 (0.0%)	15,000
20 May 2009	GBX	8.905	9.25	8.905	9.25	9.0608	0.0 (0.0%)	5,000
19 May 2009	GBX	8.935	9.25	8.935	9.25	9.0608	0.0 (0.0%)	2,415
18 May 2009	GBX	8.935	9.25	8.935	9.25	9.0608	0.0 (0.0%)	1,150
14 May 2009	GBX	10	10	9.25	9.25	9.0608	0.0 (0.0%)	10,000
13 May 2009	GBX	10	10	9.1	9.25	9.0608	+0.25 (+2.78%)	31,500
12 May 2009	GBX	8.8	9.97	8.8	9	8.8159	-0.25 (-2.70%)	64,929
11 May 2009	GBX	8.5	10	8	9.25	9.0608	+2.75 (+42.31%)	106,947

Unicorn Response |