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 |
| 17 Jan 2008 |
GBX |
18 |
19 |
18 |
19 |
18.6114 |
-0.25 (-1.30%)
|
4,383 |
| 15 Jan 2008 |
GBX |
19.875 |
19.875 |
16 |
19.25 |
18.8562 |
-0.5 (-2.53%)
|
124,126 |
| 14 Jan 2008 |
GBX |
18.5 |
19.75 |
18.5 |
19.75 |
19.346 |
0.0 (0.0%)
|
2,139 |
| 11 Jan 2008 |
GBX |
18.5 |
19.75 |
18.5 |
19.75 |
19.346 |
0.0 (0.0%)
|
8,100 |
| 10 Jan 2008 |
GBX |
18.81 |
19.75 |
18.81 |
19.75 |
19.346 |
0.0 (0.0%)
|
49 |
| 9 Jan 2008 |
GBX |
18.68 |
19.75 |
18.68 |
19.75 |
19.346 |
+0.5 (+2.60%)
|
687 |
| 8 Jan 2008 |
GBX |
19.3 |
19.3 |
19.25 |
19.25 |
18.8562 |
0.0 (0.0%)
|
1,500 |
| 7 Jan 2008 |
GBX |
18.5 |
19.3 |
18.5 |
19.25 |
18.8562 |
0.0 (0.0%)
|
8,818 |
| 4 Jan 2008 |
GBX |
20.375 |
20.375 |
18.75 |
19.25 |
18.8562 |
-0.5 (-2.53%)
|
23,655 |
| 3 Jan 2008 |
GBX |
19.875 |
19.875 |
19.75 |
19.75 |
19.346 |
+0.5 (+2.60%)
|
10,000 |
| 2 Jan 2008 |
GBX |
19.5 |
19.5 |
19.25 |
19.25 |
18.8562 |
0.0 (0.0%)
|
20,000 |
| 31 Dec 2007 |
GBX |
19.5 |
19.5 |
19.25 |
19.25 |
18.8562 |
0.0 (0.0%)
|
103 |
| 27 Dec 2007 |
GBX |
18.31 |
19.25 |
18.31 |
19.25 |
18.8562 |
0.0 (0.0%)
|
1,532 |
| 19 Dec 2007 |
GBX |
19.5 |
19.5 |
19.25 |
19.25 |
18.8562 |
0.0 (0.0%)
|
1,250 |
| 18 Dec 2007 |
GBX |
19.5 |
19.5 |
18.31 |
19.25 |
18.8562 |
0.0 (0.0%)
|
60 |
| 17 Dec 2007 |
GBX |
19 |
19.25 |
19 |
19.25 |
18.8562 |
-1 (-4.94%)
|
30,000 |
| 14 Dec 2007 |
GBX |
20.5 |
20.5 |
20.25 |
20.25 |
19.8358 |
-0.5 (-2.41%)
|
30,000 |
| 13 Dec 2007 |
GBX |
20.5 |
20.75 |
20.5 |
20.75 |
20.3256 |
0.0 (0.0%)
|
3,920 |
| 12 Dec 2007 |
GBX |
19 |
20.75 |
19 |
20.75 |
20.3256 |
0.0 (0.0%)
|
25,000 |
| 11 Dec 2007 |
GBX |
20.875 |
20.875 |
19.5 |
20.75 |
20.3256 |
0.0 (0.0%)
|
6,561 |
| 6 Dec 2007 |
GBX |
20.875 |
20.875 |
20.75 |
20.75 |
20.3256 |
-0.25 (-1.19%)
|
572 |
| 3 Dec 2007 |
GBX |
20.25 |
21 |
20.25 |
21 |
20.5704 |
0.0 (0.0%)
|
290 |
| 29 Nov 2007 |
GBX |
21 |
21.25 |
21 |
21 |
20.5704 |
0.0 (0.0%)
|
35,095 |
| 26 Nov 2007 |
GBX |
21.25 |
21.25 |
21 |
21 |
20.5704 |
0.0 (0.0%)
|
4,558 |
| 23 Nov 2007 |
GBX |
20 |
21 |
20 |
21 |
20.5704 |
0.0 (0.0%)
|
3,000 |
| 22 Nov 2007 |
GBX |
21.9 |
21.9 |
20 |
21 |
20.5704 |
-1 (-4.55%)
|
24,973 |
| 21 Nov 2007 |
GBX |
22.5 |
23 |
20 |
22 |
21.55 |
-2 (-8.33%)
|
56,000 |
| 20 Nov 2007 |
GBX |
23 |
24 |
23 |
24 |
23.5091 |
-0.25 (-1.03%)
|
6,524 |
| 19 Nov 2007 |
GBX |
24 |
24.25 |
24 |
24.25 |
23.754 |
0.0 (0.0%)
|
6,374 |
| 16 Nov 2007 |
GBX |
23 |
24.25 |
23 |
24.25 |
23.754 |
0.0 (0.0%)
|
3,809 |
