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 |
| 3 Jun 2008 |
GBX |
12 |
12.75 |
12 |
12.5 |
12.2443 |
-0.5 (-3.85%)
|
62,000 |
| 2 Jun 2008 |
GBX |
12.5 |
13 |
12.5 |
13 |
12.7341 |
0.0 (0.0%)
|
48,000 |
| 28 May 2008 |
GBX |
11 |
13 |
11 |
13 |
12.7341 |
0.0 (0.0%)
|
14,036 |
| 27 May 2008 |
GBX |
12 |
13 |
12 |
13 |
12.7341 |
-0.5 (-3.70%)
|
10,000 |
| 23 May 2008 |
GBX |
13 |
13.5 |
13 |
13.5 |
13.2239 |
0.0 (0.0%)
|
10,000 |
| 21 May 2008 |
GBX |
13 |
13.5 |
12 |
13.5 |
13.2239 |
-0.25 (-1.82%)
|
16,838 |
| 20 May 2008 |
GBX |
14.5 |
14.5 |
12 |
13.75 |
13.4687 |
-0.25 (-1.79%)
|
55,000 |
| 19 May 2008 |
GBX |
13 |
14 |
13 |
14 |
13.7136 |
0.0 (0.0%)
|
10,000 |
| 12 May 2008 |
GBX |
14.5 |
14.5 |
13.375 |
14 |
13.7136 |
0.0 (0.0%)
|
27,408 |
| 8 May 2008 |
GBX |
14.5 |
14.5 |
14 |
14 |
13.7136 |
0.0 (0.0%)
|
344 |
| 6 May 2008 |
GBX |
14.5 |
14.5 |
13.375 |
14 |
13.7136 |
0.0 (0.0%)
|
38,642 |
| 29 Apr 2008 |
GBX |
12 |
14 |
12 |
14 |
13.7136 |
-0.5 (-3.45%)
|
22,732 |
| 28 Apr 2008 |
GBX |
15.5 |
15.75 |
14 |
14.5 |
14.2034 |
-0.5 (-3.33%)
|
65,371 |
| 25 Apr 2008 |
GBX |
14 |
15 |
14 |
15 |
14.6932 |
0.0 (0.0%)
|
5,447 |
| 23 Apr 2008 |
GBX |
15.7 |
15.7 |
15 |
15 |
14.6932 |
0.0 (0.0%)
|
600 |
| 22 Apr 2008 |
GBX |
14 |
15 |
14 |
15 |
14.6932 |
0.0 (0.0%)
|
6,428 |
| 16 Apr 2008 |
GBX |
14 |
15 |
14 |
15 |
14.6932 |
0.0 (0.0%)
|
3,527 |
| 15 Apr 2008 |
GBX |
15.12 |
15.12 |
15 |
15 |
14.6932 |
-0.5 (-3.23%)
|
24,500 |
| 14 Apr 2008 |
GBX |
15.125 |
15.5 |
15.125 |
15.5 |
15.1829 |
0.0 (0.0%)
|
791,626 |
| 11 Apr 2008 |
GBX |
15.125 |
15.5 |
15.125 |
15.5 |
15.1829 |
0.0 (0.0%)
|
3,999 |
| 10 Apr 2008 |
GBX |
16 |
16 |
15.25 |
15.5 |
15.1829 |
+0.25 (+1.64%)
|
40,000 |
| 9 Apr 2008 |
GBX |
15.75 |
16 |
15.25 |
15.25 |
14.9381 |
+0.25 (+1.67%)
|
13,000 |
| 8 Apr 2008 |
GBX |
15 |
15 |
15 |
15 |
14.6932 |
0.0 (0.0%)
|
46,743 |
| 7 Apr 2008 |
GBX |
15.75 |
15.75 |
14 |
15 |
14.6932 |
0.0 (0.0%)
|
46,743 |
| 4 Apr 2008 |
GBX |
15 |
15.75 |
15 |
15 |
14.6932 |
+1.5 (+11.11%)
|
41,989 |
| 3 Apr 2008 |
GBX |
13.75 |
13.75 |
13 |
13.5 |
13.2239 |
0.0 (0.0%)
|
30,525 |
| 2 Apr 2008 |
GBX |
13 |
13.5 |
13 |
13.5 |
13.2239 |
0.0 (0.0%)
|
50,248 |
| 1 Apr 2008 |
GBX |
14 |
14 |
13 |
13.5 |
13.2239 |
0.0 (0.0%)
|
7,543 |
| 31 Mar 2008 |
GBX |
13 |
13.5 |
13 |
13.5 |
13.2239 |
0.0 (0.0%)
|
4,117 |
| 28 Mar 2008 |
GBX |
14 |
14 |
13 |
13.5 |
13.2239 |
0.0 (0.0%)
|
40,443 |
