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 |
| 12 Nov 2008 |
GBX |
9 |
9 |
8.5 |
8.5 |
8.3261 |
+0.5 (+6.25%)
|
10,244 |
| 10 Nov 2008 |
GBX |
9 |
9 |
8 |
8 |
7.8364 |
0.0 (0.0%)
|
1,397 |
| 7 Nov 2008 |
GBX |
9 |
9 |
8 |
8 |
7.8364 |
0.0 (0.0%)
|
6,416 |
| 6 Nov 2008 |
GBX |
9 |
9 |
8 |
8 |
7.8364 |
0.0 (0.0%)
|
552 |
| 5 Nov 2008 |
GBX |
8.75 |
8.75 |
8 |
8 |
7.8364 |
0.0 (0.0%)
|
2,000 |
| 4 Nov 2008 |
GBX |
9 |
9 |
7.25 |
8 |
7.8364 |
0.0 (0.0%)
|
19,787 |
| 31 Oct 2008 |
GBX |
8.75 |
8.75 |
8 |
8 |
7.8364 |
0.0 (0.0%)
|
421 |
| 29 Oct 2008 |
GBX |
8.75 |
8.75 |
8 |
8 |
7.8364 |
0.0 (0.0%)
|
2,000 |
| 28 Oct 2008 |
GBX |
8.75 |
8.75 |
8 |
8 |
7.8364 |
0.0 (0.0%)
|
2,000 |
| 27 Oct 2008 |
GBX |
7 |
8 |
7 |
8 |
7.8364 |
-0.5 (-5.88%)
|
20,000 |
| 24 Oct 2008 |
GBX |
9.65 |
9.65 |
8.5 |
8.5 |
8.3261 |
0.0 (0.0%)
|
15,000 |
| 23 Oct 2008 |
GBX |
8.25 |
8.5 |
8.25 |
8.5 |
8.3261 |
-0.5 (-5.56%)
|
7,500 |
| 20 Oct 2008 |
GBX |
10 |
10 |
8.525 |
9 |
8.8159 |
0.0 (0.0%)
|
12,358 |
| 16 Oct 2008 |
GBX |
9.75 |
9.75 |
9 |
9 |
8.8159 |
+0.5 (+5.88%)
|
5,000 |
| 8 Oct 2008 |
GBX |
9.75 |
9.75 |
8.5 |
8.5 |
8.3261 |
0.0 (0.0%)
|
8 |
| 7 Oct 2008 |
GBX |
8.5 |
8.5 |
8.5 |
8.5 |
8.3261 |
-0.5 (-5.56%)
|
764 |
| 6 Oct 2008 |
GBX |
8.525 |
9 |
8.525 |
9 |
8.8159 |
0.0 (0.0%)
|
2,000 |
| 3 Oct 2008 |
GBX |
8.525 |
9 |
8.525 |
9 |
8.8159 |
0.0 (0.0%)
|
5,559 |
| 1 Oct 2008 |
GBX |
9.75 |
9.75 |
9 |
9 |
8.8159 |
0.0 (0.0%)
|
18,694 |
| 30 Sep 2008 |
GBX |
9.7 |
9.7 |
9 |
9 |
8.8159 |
-0.5 (-5.26%)
|
10,903 |
| 29 Sep 2008 |
GBX |
10 |
10 |
9.5 |
9.5 |
9.3057 |
-1.5 (-13.64%)
|
15,000 |
| 23 Sep 2008 |
GBX |
10.25 |
11 |
10.25 |
11 |
10.775 |
-0.5 (-4.35%)
|
61 |
| 16 Sep 2008 |
GBX |
13 |
13 |
11.5 |
11.5 |
11.2648 |
0.0 (0.0%)
|
20,000 |
| 12 Sep 2008 |
GBX |
10.275 |
11.5 |
10.275 |
11.5 |
11.2648 |
0.0 (0.0%)
|
20,000 |
| 8 Sep 2008 |
GBX |
10 |
13 |
10 |
11.5 |
11.2648 |
0.0 (0.0%)
|
45,447 |
| 3 Sep 2008 |
GBX |
12.75 |
12.75 |
11.5 |
11.5 |
11.2648 |
0.0 (0.0%)
|
2,000 |
| 27 Aug 2008 |
GBX |
10.25 |
11.5 |
10.25 |
11.5 |
11.2648 |
0.0 (0.0%)
|
2,000 |
| 26 Aug 2008 |
GBX |
13 |
13 |
11.1 |
11.5 |
11.2648 |
+1 (+9.52%)
|
17,520 |
| 20 Aug 2008 |
GBX |
11 |
11 |
10.5 |
10.5 |
10.2852 |
+0.5 (+5%)
|
2,538 |
| 15 Aug 2008 |
GBX |
11 |
11 |
10 |
10 |
9.7955 |
0.0 (0.0%)
|
7,597 |
