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 |
| 27 Mar 2008 |
GBX |
13 |
13.5 |
13 |
13.5 |
13.2239 |
0.0 (0.0%)
|
10,000 |
| 25 Mar 2008 |
GBX |
13.125 |
14 |
13.125 |
13.5 |
13.2239 |
+0.25 (+1.89%)
|
43,000 |
| 20 Mar 2008 |
GBX |
13.125 |
13.25 |
13.06 |
13.25 |
12.979 |
-1.25 (-8.62%)
|
30,142 |
| 18 Mar 2008 |
GBX |
14 |
14.5 |
14 |
14.5 |
14.2034 |
0.0 (0.0%)
|
26,000 |
| 14 Mar 2008 |
GBX |
14.5 |
14.5 |
14 |
14.5 |
14.2034 |
0.0 (0.0%)
|
12,614 |
| 13 Mar 2008 |
GBX |
14.5 |
14.5 |
14.5 |
14.5 |
14.2034 |
0.0 (0.0%)
|
8,119 |
| 12 Mar 2008 |
GBX |
14.5 |
14.5 |
14.5 |
14.5 |
14.2034 |
0.0 (0.0%)
|
10,000 |
| 10 Mar 2008 |
GBX |
14.5 |
14.5 |
14.5 |
14.5 |
14.2034 |
+0.25 (+1.75%)
|
20,000 |
| 7 Mar 2008 |
GBX |
14.5 |
14.5 |
14.25 |
14.25 |
13.9585 |
0.0 (0.0%)
|
50,000 |
| 5 Mar 2008 |
GBX |
13.5 |
14.25 |
13 |
14.25 |
13.9585 |
-1.5 (-9.52%)
|
93,265 |
| 29 Feb 2008 |
GBX |
14.5 |
15.75 |
14.5 |
15.75 |
15.4278 |
0.0 (0.0%)
|
10,000 |
| 28 Feb 2008 |
GBX |
14 |
15.75 |
14 |
15.75 |
15.4278 |
+0.25 (+1.61%)
|
12,631 |
| 27 Feb 2008 |
GBX |
14 |
15.5 |
14 |
15.5 |
15.1829 |
-1 (-6.06%)
|
127,406 |
| 22 Feb 2008 |
GBX |
16.5 |
16.5 |
16.4 |
16.5 |
16.1625 |
-0.25 (-1.49%)
|
26,691 |
| 21 Feb 2008 |
GBX |
17 |
17 |
15 |
16.75 |
16.4074 |
-0.25 (-1.47%)
|
57,500 |
| 20 Feb 2008 |
GBX |
17 |
17 |
17 |
17 |
16.6523 |
0.0 (0.0%)
|
50,000 |
| 19 Feb 2008 |
GBX |
17.25 |
17.25 |
16 |
17 |
16.6523 |
-1 (-5.56%)
|
43,716 |
| 18 Feb 2008 |
GBX |
16 |
18 |
16 |
18 |
17.6318 |
-0.25 (-1.37%)
|
76,000 |
| 15 Feb 2008 |
GBX |
17.5 |
18.25 |
17.5 |
18.25 |
17.8767 |
0.0 (0.0%)
|
5,000 |
| 14 Feb 2008 |
GBX |
17.5 |
18.25 |
17.5 |
18.25 |
17.8767 |
0.0 (0.0%)
|
7,000 |
| 12 Feb 2008 |
GBX |
17.5 |
18.25 |
17.5 |
18.25 |
17.8767 |
0.0 (0.0%)
|
2,200 |
| 8 Feb 2008 |
GBX |
18 |
18.25 |
18 |
18.25 |
17.8767 |
+0.25 (+1.39%)
|
40,000 |
| 6 Feb 2008 |
GBX |
17 |
18 |
17 |
18 |
17.6318 |
0.0 (0.0%)
|
1,500 |
| 29 Jan 2008 |
GBX |
17 |
18 |
17 |
18 |
17.6318 |
0.0 (0.0%)
|
16,000 |
| 28 Jan 2008 |
GBX |
18.25 |
18.25 |
18 |
18 |
17.6318 |
0.0 (0.0%)
|
599 |
| 25 Jan 2008 |
GBX |
17.9 |
18 |
16 |
18 |
17.6318 |
0.0 (0.0%)
|
45,447 |
| 23 Jan 2008 |
GBX |
17.5 |
18 |
17.5 |
18 |
17.6318 |
+0.5 (+2.86%)
|
30,000 |
| 22 Jan 2008 |
GBX |
17.5 |
17.5 |
17.5 |
17.5 |
17.142 |
-0.75 (-4.11%)
|
114 |
| 21 Jan 2008 |
GBX |
18 |
18.25 |
18 |
18.25 |
17.8767 |
-0.75 (-3.95%)
|
5,000 |
| 18 Jan 2008 |
GBX |
18 |
19 |
18 |
19 |
18.6114 |
0.0 (0.0%)
|
6,424 |
