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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Feb 2009	GBX	8	8	7.3	7.5	7.3466	+0.5 (+7.14%)	12,709
6 Feb 2009	GBX	7	8	7	7	6.8568	+0.5 (+7.69%)	12,000
5 Feb 2009	GBX	6.88	6.88	6.5	6.5	6.367	0.0 (0.0%)	340
3 Feb 2009	GBX	6.525	6.525	6.5	6.5	6.367	0.0 (0.0%)	4,296
30 Jan 2009	GBX	6.5	6.5	6.5	6.5	6.367	+0.75 (+13.04%)	5,000
29 Jan 2009	GBX	5.525	5.75	5.525	5.75	5.6324	0.0 (0.0%)	4,000
27 Jan 2009	GBX	5.525	5.75	5.525	5.75	5.6324	0.0 (0.0%)	1,077
26 Jan 2009	GBX	6.5	6.5	5.75	5.75	5.6324	0.0 (0.0%)	10,000
23 Jan 2009	GBX	6	6	5.375	5.75	5.6324	+0.25 (+4.55%)	28,677
15 Jan 2009	GBX	6	6	5.5	5.5	5.3875	0.0 (0.0%)	9,000
13 Jan 2009	GBX	6	6	5.375	5.5	5.3875	0.0 (0.0%)	16,917
9 Jan 2009	GBX	6	6	5.5	5.5	5.3875	0.0 (0.0%)	20,000
8 Jan 2009	GBX	6	6	5.5	5.5	5.3875	0.0 (0.0%)	13,150
7 Jan 2009	GBX	6	6	5.5	5.5	5.3875	0.0 (0.0%)	12,653
5 Jan 2009	GBX	6	6	5.5	5.5	5.3875	0.0 (0.0%)	5,000
2 Jan 2009	GBX	6	6	5.5	5.5	5.3875	0.0 (0.0%)	1,160
23 Dec 2008	GBX	6	6	5.375	5.5	5.3875	0.0 (0.0%)	21,000
22 Dec 2008	GBX	5.375	5.5	5.375	5.5	5.3875	0.0 (0.0%)	478
19 Dec 2008	GBX	5.25	5.5	5.25	5.5	5.3875	0.0 (0.0%)	2,003,384
15 Dec 2008	GBX	5.25	5.5	5.25	5.5	5.3875	0.0 (0.0%)	10,000
11 Dec 2008	GBX	5.88	5.88	5.375	5.5	5.3875	0.0 (0.0%)	17,331
9 Dec 2008	GBX	5.375	5.5	5.375	5.5	5.3875	0.0 (0.0%)	6,598
2 Dec 2008	GBX	5.875	5.875	5.5	5.5	5.3875	0.0 (0.0%)	14,833
1 Dec 2008	GBX	6	6	5.5	5.5	5.3875	+0.5 (+10%)	41,700
28 Nov 2008	GBX	5.75	5.75	5	5	4.8977	0.0 (0.0%)	20,000
27 Nov 2008	GBX	5.75	5.75	5	5	4.8977	0.0 (0.0%)	1,307
26 Nov 2008	GBX	5.375	5.375	5	5	4.8977	+0.25 (+5.26%)	70,884
25 Nov 2008	GBX	5.275	5.4	4	4.75	4.6528	0.0 (0.0%)	245,076
24 Nov 2008	GBX	4.88	6	4.75	4.75	4.6528	-3.75 (-44.12%)	78,384
14 Nov 2008	GBX	10	10	8.5	8.5	8.3261	0.0 (0.0%)	2,012