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 |
8 May 2009 |
GBX |
6.6 |
6.6 |
6.5 |
6.5 |
6.367 |
0.0 (0.0%)
|
355 |
6 May 2009 |
GBX |
6.12 |
6.6 |
6.12 |
6.5 |
6.367 |
0.0 (0.0%)
|
19,558 |
1 May 2009 |
GBX |
6.12 |
6.5 |
6.12 |
6.5 |
6.367 |
0.0 (0.0%)
|
300 |
28 Apr 2009 |
GBX |
6.12 |
7 |
6.12 |
6.5 |
6.367 |
0.0 (0.0%)
|
35,000 |
24 Apr 2009 |
GBX |
6.3 |
6.5 |
6.3 |
6.5 |
6.367 |
+0.25 (+4%)
|
10,000 |
15 Apr 2009 |
GBX |
6.565 |
6.565 |
6.25 |
6.25 |
6.1222 |
0.0 (0.0%)
|
55,000 |
14 Apr 2009 |
GBX |
6.3 |
6.3 |
6.25 |
6.25 |
6.1222 |
0.0 (0.0%)
|
20,000 |
9 Apr 2009 |
GBX |
6.475 |
6.475 |
5 |
6.25 |
6.1222 |
-0.5 (-7.41%)
|
51,530 |
7 Apr 2009 |
GBX |
6 |
6.75 |
6 |
6.75 |
6.6119 |
0.0 (0.0%)
|
86,500 |
6 Apr 2009 |
GBX |
7.31 |
7.31 |
6.75 |
6.75 |
6.6119 |
0.0 (0.0%)
|
315 |
3 Apr 2009 |
GBX |
7.425 |
7.425 |
6 |
6.75 |
6.6119 |
0.0 (0.0%)
|
90,204 |
2 Apr 2009 |
GBX |
6.225 |
6.75 |
6.225 |
6.75 |
6.6119 |
0.0 (0.0%)
|
3,062 |
30 Mar 2009 |
GBX |
6.225 |
6.75 |
6.225 |
6.75 |
6.6119 |
0.0 (0.0%)
|
25,000 |
27 Mar 2009 |
GBX |
7.395 |
7.395 |
6.225 |
6.75 |
6.6119 |
-0.5 (-6.90%)
|
73,000 |
26 Mar 2009 |
GBX |
7.025 |
7.375 |
7.025 |
7.25 |
7.1017 |
0.0 (0.0%)
|
40,174 |
24 Mar 2009 |
GBX |
7.365 |
7.365 |
7.25 |
7.25 |
7.1017 |
0.0 (0.0%)
|
5,000 |
23 Mar 2009 |
GBX |
7.365 |
7.365 |
7.25 |
7.25 |
7.1017 |
0.0 (0.0%)
|
10,000 |
17 Mar 2009 |
GBX |
7 |
7.25 |
7 |
7.25 |
7.1017 |
0.0 (0.0%)
|
5,000 |
13 Mar 2009 |
GBX |
7 |
7.25 |
7 |
7.25 |
7.1017 |
0.0 (0.0%)
|
15,087 |
10 Mar 2009 |
GBX |
7.365 |
7.365 |
7.25 |
7.25 |
7.1017 |
0.0 (0.0%)
|
3,891 |
9 Mar 2009 |
GBX |
7.025 |
7.25 |
7.025 |
7.25 |
7.1017 |
0.0 (0.0%)
|
20,000 |
6 Mar 2009 |
GBX |
6.25 |
7.25 |
6.25 |
7.25 |
7.1017 |
-0.25 (-3.33%)
|
11,500 |
4 Mar 2009 |
GBX |
7.2 |
7.5 |
7.2 |
7.5 |
7.3466 |
0.0 (0.0%)
|
62,106 |
3 Mar 2009 |
GBX |
7.15 |
7.5 |
7.12 |
7.5 |
7.3466 |
0.0 (0.0%)
|
45,000 |
27 Feb 2009 |
GBX |
7.9 |
7.9 |
7.5 |
7.5 |
7.3466 |
0.0 (0.0%)
|
40,000 |
26 Feb 2009 |
GBX |
7.81 |
7.81 |
7.5 |
7.5 |
7.3466 |
0.0 (0.0%)
|
30,000 |
25 Feb 2009 |
GBX |
7.81 |
7.81 |
7.5 |
7.5 |
7.3466 |
0.0 (0.0%)
|
1,000 |
20 Feb 2009 |
GBX |
7.1 |
7.5 |
7.1 |
7.5 |
7.3466 |
0.0 (0.0%)
|
72,000 |
17 Feb 2009 |
GBX |
7.25 |
7.5 |
7.12 |
7.5 |
7.3466 |
0.0 (0.0%)
|
45,000 |
16 Feb 2009 |
GBX |
7.3 |
7.5 |
7.3 |
7.5 |
7.3466 |
0.0 (0.0%)
|
15,000 |