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 |
| 26 Jun 2007 |
GBX |
30 |
31.4 |
28.37 |
29.5 |
28.8966 |
+1 (+3.51%)
|
186,324 |
| 25 Jun 2007 |
GBX |
26.3 |
32 |
26.25 |
28.5 |
27.917 |
+2.5 (+9.62%)
|
246,867 |
| 22 Jun 2007 |
GBX |
25 |
26 |
25 |
26 |
25.4682 |
0.0 (0.0%)
|
4,274 |
| 21 Jun 2007 |
GBX |
25.25 |
26 |
25 |
26 |
25.4682 |
0.0 (0.0%)
|
57,000 |
| 20 Jun 2007 |
GBX |
26.333 |
27 |
25.375 |
26 |
25.4682 |
0.0 (0.0%)
|
20,785 |
| 15 Jun 2007 |
GBX |
26.25 |
26.25 |
26 |
26 |
25.4682 |
0.0 (0.0%)
|
2,500 |
| 13 Jun 2007 |
GBX |
26 |
26 |
25 |
26 |
25.4682 |
0.0 (0.0%)
|
54,562 |
| 8 Jun 2007 |
GBX |
25 |
26.4 |
25 |
26 |
25.4682 |
0.0 (0.0%)
|
83,017 |
| 7 Jun 2007 |
GBX |
25 |
26.25 |
25 |
26 |
25.4682 |
0.0 (0.0%)
|
19,235 |
| 6 Jun 2007 |
GBX |
25.25 |
26 |
25.25 |
26 |
25.4682 |
0.0 (0.0%)
|
5,000 |
| 5 Jun 2007 |
GBX |
25 |
26.4 |
25 |
26 |
25.4682 |
0.0 (0.0%)
|
15,609 |
| 4 Jun 2007 |
GBX |
25 |
26 |
25 |
26 |
25.4682 |
0.0 (0.0%)
|
1,000 |
| 1 Jun 2007 |
GBX |
26.25 |
26.25 |
25 |
26 |
25.4682 |
0.0 (0.0%)
|
12,000 |
| 30 May 2007 |
GBX |
25 |
26 |
25 |
26 |
25.4682 |
-0.5 (-1.89%)
|
55,017 |
| 29 May 2007 |
GBX |
25 |
26.5 |
25 |
26.5 |
25.9579 |
0.0 (0.0%)
|
4,073 |
| 25 May 2007 |
GBX |
26.9 |
26.9 |
26.5 |
26.5 |
25.9579 |
0.0 (0.0%)
|
3,000 |
| 24 May 2007 |
GBX |
25 |
26.5 |
25 |
26.5 |
25.9579 |
-0.5 (-1.85%)
|
3,388 |
| 23 May 2007 |
GBX |
26 |
27 |
25 |
27 |
26.4477 |
-0.5 (-1.82%)
|
109,700 |
| 22 May 2007 |
GBX |
26.25 |
27.5 |
26 |
27.5 |
26.9375 |
0.0 (0.0%)
|
40,657 |
| 21 May 2007 |
GBX |
26.75 |
27.5 |
26.75 |
27.5 |
26.9375 |
0.0 (0.0%)
|
5,000 |
| 18 May 2007 |
GBX |
28.5 |
28.5 |
27.5 |
27.5 |
26.9375 |
0.0 (0.0%)
|
5,000 |
| 17 May 2007 |
GBX |
28.5 |
28.5 |
27.5 |
27.5 |
26.9375 |
0.0 (0.0%)
|
10,447 |
| 16 May 2007 |
GBX |
26.75 |
27.5 |
26.75 |
27.5 |
26.9375 |
0.0 (0.0%)
|
5,000 |
| 15 May 2007 |
GBX |
28.969 |
28.969 |
25.5 |
27.5 |
26.9375 |
0.0 (0.0%)
|
77,053 |
| 14 May 2007 |
GBX |
28 |
28.63 |
26.75 |
27.5 |
26.9375 |
+0.5 (+1.85%)
|
42,010 |
| 11 May 2007 |
GBX |
27.9 |
27.9 |
26.25 |
27 |
26.4477 |
0.0 (0.0%)
|
7,695 |
| 10 May 2007 |
GBX |
28 |
28 |
27 |
27 |
26.4477 |
+0.5 (+1.89%)
|
14,017 |
| 9 May 2007 |
GBX |
27.63 |
27.63 |
25.37 |
26.5 |
25.9579 |
0.0 (0.0%)
|
17,935 |
| 8 May 2007 |
GBX |
26.2 |
27.63 |
26.2 |
26.5 |
25.9579 |
+0.5 (+1.92%)
|
46,934 |
| 4 May 2007 |
GBX |
25.1 |
26.2 |
25 |
26 |
25.4682 |
0.0 (0.0%)
|
76,046 |
