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 |
| 9 Aug 2007 |
GBX |
31 |
31 |
29.5 |
29.5 |
28.8966 |
+0.5 (+1.72%)
|
15,000 |
| 7 Aug 2007 |
GBX |
29.897 |
29.897 |
28 |
29 |
28.4068 |
0.0 (0.0%)
|
8,532 |
| 6 Aug 2007 |
GBX |
29.75 |
32 |
27.75 |
29 |
28.4068 |
0.0 (0.0%)
|
29,000 |
| 3 Aug 2007 |
GBX |
27.18 |
30 |
27.18 |
29 |
28.4068 |
+1.25 (+4.50%)
|
97,148 |
| 2 Aug 2007 |
GBX |
27.6 |
28.346 |
27 |
27.75 |
27.1824 |
-0.75 (-2.63%)
|
32,126 |
| 1 Aug 2007 |
GBX |
30 |
30 |
27 |
28.5 |
27.917 |
-1 (-3.39%)
|
36,506 |
| 31 Jul 2007 |
GBX |
28 |
30.2 |
28 |
29.5 |
28.8966 |
0.0 (0.0%)
|
15,856 |
| 30 Jul 2007 |
GBX |
30 |
30.25 |
28 |
29.5 |
28.8966 |
-1.5 (-4.84%)
|
53,913 |
| 27 Jul 2007 |
GBX |
33 |
33.679 |
30 |
31 |
30.3659 |
-3 (-8.82%)
|
44,840 |
| 26 Jul 2007 |
GBX |
33 |
34 |
33 |
34 |
33.3045 |
-1 (-2.86%)
|
25,000 |
| 25 Jul 2007 |
GBX |
36 |
36 |
34.25 |
35 |
34.2841 |
-2 (-5.41%)
|
50,340 |
| 24 Jul 2007 |
GBX |
37.6 |
37.6 |
36 |
37 |
36.2432 |
0.0 (0.0%)
|
4,990 |
| 23 Jul 2007 |
GBX |
38 |
39 |
36 |
37 |
36.2432 |
0.0 (0.0%)
|
66,977 |
| 20 Jul 2007 |
GBX |
36.5 |
38 |
36.5 |
37 |
36.2432 |
0.0 (0.0%)
|
18,739 |
| 19 Jul 2007 |
GBX |
36.75 |
38 |
35.65 |
37 |
36.2432 |
+1 (+2.78%)
|
58,755 |
| 18 Jul 2007 |
GBX |
36 |
37 |
34.85 |
36 |
35.2636 |
+1 (+2.86%)
|
49,578 |
| 17 Jul 2007 |
GBX |
35.25 |
36 |
33.25 |
35 |
34.2841 |
+0.5 (+1.45%)
|
43,075 |
| 16 Jul 2007 |
GBX |
33.9 |
35.25 |
33 |
34.5 |
33.7943 |
+0.5 (+1.47%)
|
69,526 |
| 13 Jul 2007 |
GBX |
36.5 |
37 |
33.7 |
34 |
33.3045 |
-1.5 (-4.23%)
|
112,569 |
| 12 Jul 2007 |
GBX |
35 |
36.75 |
34 |
35.5 |
34.7739 |
+0.5 (+1.43%)
|
142,636 |
| 11 Jul 2007 |
GBX |
32.7 |
38 |
32.7 |
35 |
34.2841 |
+3.5 (+11.11%)
|
337,423 |
| 10 Jul 2007 |
GBX |
29 |
32 |
29 |
31.5 |
30.8557 |
+2 (+6.78%)
|
146,199 |
| 9 Jul 2007 |
GBX |
29.583 |
30.63 |
28 |
29.5 |
28.8966 |
+1 (+3.51%)
|
102,312 |
| 6 Jul 2007 |
GBX |
27.8 |
28.5 |
27.8 |
28.5 |
27.917 |
0.0 (0.0%)
|
26,000 |
| 5 Jul 2007 |
GBX |
29.5 |
29.5 |
28.5 |
28.5 |
27.917 |
0.0 (0.0%)
|
19,200 |
| 3 Jul 2007 |
GBX |
27.625 |
29.5 |
27.625 |
28.5 |
27.917 |
0.0 (0.0%)
|
21,290 |
| 2 Jul 2007 |
GBX |
29.5 |
29.5 |
27.5 |
28.5 |
27.917 |
0.0 (0.0%)
|
26,083 |
| 29 Jun 2007 |
GBX |
27.5 |
28.5 |
27.5 |
28.5 |
27.917 |
0.0 (0.0%)
|
4,032 |
| 28 Jun 2007 |
GBX |
27.386 |
29.63 |
27.386 |
28.5 |
27.917 |
0.0 (0.0%)
|
3,310 |
| 27 Jun 2007 |
GBX |
30 |
30 |
27 |
28.5 |
27.917 |
-1 (-3.39%)
|
70,381 |
