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 |
| 11 Aug 2008 |
GBX |
10 |
12 |
10 |
10 |
9.7955 |
+1 (+11.11%)
|
29,691 |
| 8 Aug 2008 |
GBX |
9 |
9 |
9 |
9 |
8.8159 |
+0.5 (+5.88%)
|
12,500 |
| 7 Aug 2008 |
GBX |
8.88 |
8.88 |
8.5 |
8.5 |
8.3261 |
0.0 (0.0%)
|
2,568 |
| 6 Aug 2008 |
GBX |
8.15 |
8.5 |
8.15 |
8.5 |
8.3261 |
0.0 (0.0%)
|
3,000 |
| 5 Aug 2008 |
GBX |
8.25 |
8.5 |
8.25 |
8.5 |
8.3261 |
+0.25 (+3.03%)
|
47,500 |
| 22 Jul 2008 |
GBX |
8.25 |
8.25 |
8.25 |
8.25 |
8.0812 |
0.0 (0.0%)
|
43,000 |
| 18 Jul 2008 |
GBX |
8.75 |
8.75 |
8.25 |
8.25 |
8.0812 |
+0.25 (+3.13%)
|
15,000 |
| 17 Jul 2008 |
GBX |
7.75 |
8 |
7.75 |
8 |
7.8364 |
0.0 (0.0%)
|
25,000 |
| 16 Jul 2008 |
GBX |
7 |
8 |
7 |
8 |
7.8364 |
0.0 (0.0%)
|
47,761 |
| 15 Jul 2008 |
GBX |
7.75 |
8 |
7.75 |
8 |
7.8364 |
-0.25 (-3.03%)
|
1,097 |
| 14 Jul 2008 |
GBX |
8.5 |
9 |
7.5 |
8.25 |
8.0812 |
-0.5 (-5.71%)
|
292,250 |
| 11 Jul 2008 |
GBX |
8.5 |
8.75 |
8.5 |
8.75 |
8.571 |
0.0 (0.0%)
|
51,729 |
| 10 Jul 2008 |
GBX |
8.5 |
8.75 |
8.5 |
8.75 |
8.571 |
0.0 (0.0%)
|
562 |
| 9 Jul 2008 |
GBX |
8.18 |
8.75 |
7 |
8.75 |
8.571 |
0.0 (0.0%)
|
26,000 |
| 7 Jul 2008 |
GBX |
8.5 |
8.75 |
8.18 |
8.75 |
8.571 |
+0.25 (+2.94%)
|
164,151 |
| 4 Jul 2008 |
GBX |
7 |
8.5 |
7 |
8.5 |
8.3261 |
-2 (-19.05%)
|
102,500 |
| 2 Jul 2008 |
GBX |
9.5 |
10.5 |
9.5 |
10.5 |
10.2852 |
0.0 (0.0%)
|
77,761 |
| 1 Jul 2008 |
GBX |
10.25 |
10.5 |
10.25 |
10.5 |
10.2852 |
+0.25 (+2.44%)
|
5,000 |
| 30 Jun 2008 |
GBX |
9.5 |
10.25 |
9.5 |
10.25 |
10.0403 |
+0.75 (+7.89%)
|
105,000 |
| 27 Jun 2008 |
GBX |
10 |
10 |
9.5 |
9.5 |
9.3057 |
-0.5 (-5%)
|
10,554 |
| 26 Jun 2008 |
GBX |
10.5 |
10.5 |
9 |
10 |
9.7955 |
-0.5 (-4.76%)
|
40,461 |
| 25 Jun 2008 |
GBX |
10.5 |
10.5 |
10.5 |
10.5 |
10.2852 |
0.0 (0.0%)
|
10,000 |
| 24 Jun 2008 |
GBX |
11 |
11 |
10.5 |
10.5 |
10.2852 |
-1 (-8.70%)
|
1,243 |
| 20 Jun 2008 |
GBX |
11.75 |
11.75 |
11.4 |
11.5 |
11.2648 |
0.0 (0.0%)
|
10,564 |
| 17 Jun 2008 |
GBX |
10 |
11.5 |
10 |
11.5 |
11.2648 |
-0.5 (-4.17%)
|
25,000 |
| 16 Jun 2008 |
GBX |
12 |
12 |
11.25 |
12 |
11.7545 |
0.0 (0.0%)
|
3,307 |
| 13 Jun 2008 |
GBX |
12 |
12 |
12 |
12 |
11.7545 |
0.0 (0.0%)
|
42 |
| 11 Jun 2008 |
GBX |
11.25 |
12 |
11.25 |
12 |
11.7545 |
0.0 (0.0%)
|
10,191 |
| 6 Jun 2008 |
GBX |
11.5 |
12 |
11.12 |
12 |
11.7545 |
+0.5 (+4.35%)
|
77,758 |
| 5 Jun 2008 |
GBX |
7 |
11.5 |
7 |
11.5 |
11.2648 |
-1 (-8%)
|
195,750 |
