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 |
15 Nov 2007 |
GBX |
25.25 |
25.5 |
23.5 |
24.25 |
23.754 |
-0.75 (-3%)
|
34,822 |
14 Nov 2007 |
GBX |
25.25 |
25.25 |
25 |
25 |
24.4886 |
0.0 (0.0%)
|
30,000 |
13 Nov 2007 |
GBX |
24 |
25.3 |
24 |
25 |
24.4886 |
0.0 (0.0%)
|
22,963 |
9 Nov 2007 |
GBX |
24.25 |
25 |
24.25 |
25 |
24.4886 |
0.0 (0.0%)
|
5,000 |
7 Nov 2007 |
GBX |
25.75 |
25.75 |
25 |
25 |
24.4886 |
-0.75 (-2.91%)
|
5,541 |
5 Nov 2007 |
GBX |
26.3 |
26.3 |
25.75 |
25.75 |
25.2233 |
0.0 (0.0%)
|
3,000 |
2 Nov 2007 |
GBX |
26.313 |
26.313 |
24.59 |
25.75 |
25.2233 |
0.0 (0.0%)
|
12,428 |
1 Nov 2007 |
GBX |
25.938 |
25.938 |
24.59 |
25.75 |
25.2233 |
+0.25 (+0.98%)
|
12,000 |
31 Oct 2007 |
GBX |
25.921 |
25.938 |
24.53 |
25.5 |
24.9784 |
0.0 (0.0%)
|
13,269 |
30 Oct 2007 |
GBX |
25.25 |
26.05 |
25.25 |
25.5 |
24.9784 |
+0.5 (+2%)
|
37,030 |
29 Oct 2007 |
GBX |
25.25 |
25.34 |
24.4 |
25 |
24.4886 |
0.0 (0.0%)
|
13,236 |
26 Oct 2007 |
GBX |
24.35 |
25.34 |
24.35 |
25 |
24.4886 |
+0.75 (+3.09%)
|
64,900 |
25 Oct 2007 |
GBX |
24.5 |
24.5 |
23.1 |
24.25 |
23.754 |
0.0 (0.0%)
|
24,000 |
24 Oct 2007 |
GBX |
24.5 |
24.5 |
22 |
24.25 |
23.754 |
0.0 (0.0%)
|
160,545 |
23 Oct 2007 |
GBX |
24.875 |
24.875 |
24.25 |
24.25 |
23.754 |
0.0 (0.0%)
|
25,000 |
22 Oct 2007 |
GBX |
24.5 |
24.5 |
24.25 |
24.25 |
23.754 |
0.0 (0.0%)
|
3,000 |
19 Oct 2007 |
GBX |
24.25 |
24.25 |
23 |
24.25 |
23.754 |
+0.25 (+1.04%)
|
169,500 |
18 Oct 2007 |
GBX |
23.5 |
24 |
23.5 |
24 |
23.5091 |
0.0 (0.0%)
|
4,000 |
17 Oct 2007 |
GBX |
24.2 |
24.2 |
23 |
24 |
23.5091 |
0.0 (0.0%)
|
135,010 |
16 Oct 2007 |
GBX |
23.5 |
24 |
23.5 |
24 |
23.5091 |
-0.75 (-3.03%)
|
14,612 |
15 Oct 2007 |
GBX |
25 |
25.8 |
24.75 |
24.75 |
24.2437 |
0.0 (0.0%)
|
6,124 |
12 Oct 2007 |
GBX |
25 |
25 |
23.5 |
24.75 |
24.2437 |
0.0 (0.0%)
|
7,179 |
11 Oct 2007 |
GBX |
23.65 |
24.75 |
23.65 |
24.75 |
24.2437 |
-0.25 (-1%)
|
3,000 |
10 Oct 2007 |
GBX |
25.375 |
25.375 |
23.65 |
25 |
24.4886 |
+0.25 (+1.01%)
|
8,489 |
9 Oct 2007 |
GBX |
23.65 |
24.75 |
23.65 |
24.75 |
24.2437 |
+0.25 (+1.02%)
|
2,500 |
8 Oct 2007 |
GBX |
25 |
25 |
24 |
24.5 |
23.9989 |
+0.75 (+3.16%)
|
32,500 |
5 Oct 2007 |
GBX |
23.5 |
24 |
23.5 |
23.75 |
23.2642 |
+0.5 (+2.15%)
|
7,923 |
4 Oct 2007 |
GBX |
23.3 |
23.3 |
22 |
23.25 |
22.7744 |
+0.25 (+1.09%)
|
2,622 |
3 Oct 2007 |
GBX |
23.45 |
24.4 |
21 |
23 |
22.5295 |
-2 (-8%)
|
156,187 |
2 Oct 2007 |
GBX |
26 |
27.75 |
23 |
25 |
24.4886 |
-3.5 (-12.28%)
|
147,003 |