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 |
| 1 Oct 2007 |
GBX |
28.4 |
28.5 |
27 |
28.5 |
27.917 |
-0.5 (-1.72%)
|
10,398 |
| 28 Sep 2007 |
GBX |
28 |
29 |
28 |
29 |
28.4068 |
0.0 (0.0%)
|
6,267 |
| 26 Sep 2007 |
GBX |
28.4 |
29 |
28.4 |
29 |
28.4068 |
+1 (+3.57%)
|
9,479 |
| 25 Sep 2007 |
GBX |
27 |
28 |
27 |
28 |
27.4273 |
0.0 (0.0%)
|
9,861 |
| 24 Sep 2007 |
GBX |
26 |
28 |
26 |
28 |
27.4273 |
+0.5 (+1.82%)
|
59,990 |
| 20 Sep 2007 |
GBX |
27.5 |
27.5 |
27.5 |
27.5 |
26.9375 |
0.0 (0.0%)
|
60 |
| 19 Sep 2007 |
GBX |
27 |
27.5 |
26 |
27.5 |
26.9375 |
0.0 (0.0%)
|
18,588 |
| 18 Sep 2007 |
GBX |
27 |
27.5 |
27 |
27.5 |
26.9375 |
0.0 (0.0%)
|
972 |
| 17 Sep 2007 |
GBX |
27 |
27.5 |
27 |
27.5 |
26.9375 |
0.0 (0.0%)
|
1,400 |
| 14 Sep 2007 |
GBX |
26 |
27.5 |
26 |
27.5 |
26.9375 |
-0.5 (-1.79%)
|
20,000 |
| 13 Sep 2007 |
GBX |
27 |
28 |
27 |
28 |
27.4273 |
-1.5 (-5.08%)
|
26,530 |
| 12 Sep 2007 |
GBX |
27 |
29.5 |
27 |
29.5 |
28.8966 |
-1 (-3.28%)
|
52,599 |
| 11 Sep 2007 |
GBX |
29.37 |
30.5 |
29 |
30.5 |
29.8761 |
0.0 (0.0%)
|
2,939 |
| 10 Sep 2007 |
GBX |
29 |
30.5 |
29 |
30.5 |
29.8761 |
0.0 (0.0%)
|
20,000 |
| 7 Sep 2007 |
GBX |
29.45 |
30.5 |
29.45 |
30.5 |
29.8761 |
0.0 (0.0%)
|
10,750 |
| 6 Sep 2007 |
GBX |
31.4 |
31.4 |
30.5 |
30.5 |
29.8761 |
0.0 (0.0%)
|
25,951 |
| 4 Sep 2007 |
GBX |
29 |
30.5 |
29 |
30.5 |
29.8761 |
0.0 (0.0%)
|
12,183 |
| 3 Sep 2007 |
GBX |
31.188 |
31.625 |
29 |
30.5 |
29.8761 |
+0.5 (+1.67%)
|
30,292 |
| 31 Aug 2007 |
GBX |
30.3 |
30.75 |
30 |
30 |
29.3864 |
+0.5 (+1.69%)
|
21,947 |
| 30 Aug 2007 |
GBX |
30.63 |
30.63 |
28 |
29.5 |
28.8966 |
0.0 (0.0%)
|
2,525 |
| 28 Aug 2007 |
GBX |
29.5 |
30 |
29.5 |
29.5 |
28.8966 |
+1.5 (+5.36%)
|
36,500 |
| 24 Aug 2007 |
GBX |
28.35 |
28.35 |
28 |
28 |
27.4273 |
0.0 (0.0%)
|
5,000 |
| 23 Aug 2007 |
GBX |
27 |
28.35 |
27 |
28 |
27.4273 |
-0.5 (-1.75%)
|
18,527 |
| 22 Aug 2007 |
GBX |
30 |
30 |
28.5 |
28.5 |
27.917 |
0.0 (0.0%)
|
15 |
| 20 Aug 2007 |
GBX |
27.37 |
28.5 |
27.37 |
28.5 |
27.917 |
+0.5 (+1.79%)
|
1,909 |
| 17 Aug 2007 |
GBX |
27 |
28.7 |
27 |
28 |
27.4273 |
-0.5 (-1.75%)
|
27,199 |
| 16 Aug 2007 |
GBX |
28.25 |
29 |
28 |
28.5 |
27.917 |
-0.5 (-1.72%)
|
14,359 |
| 15 Aug 2007 |
GBX |
28 |
29 |
28 |
29 |
28.4068 |
0.0 (0.0%)
|
1,000 |
| 13 Aug 2007 |
GBX |
28.25 |
29.75 |
27 |
29 |
28.4068 |
0.0 (0.0%)
|
83,661 |
| 10 Aug 2007 |
GBX |
28.5 |
29 |
28.5 |
29 |
28.4068 |
-0.5 (-1.69%)
|
8,672 |
