Pennant International Group pl
Sector:
Information Technology,
Industry:
Application Software
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 May 2007 |
GBX |
26.25 |
26.25 |
26 |
26 |
25.4682 |
0.0 (0.0%)
|
10,000 |
| 2 May 2007 |
GBX |
25.5 |
26 |
25 |
26 |
25.4682 |
-0.5 (-1.89%)
|
18,842 |
| 1 May 2007 |
GBX |
25 |
26.5 |
25 |
26.5 |
25.9579 |
0.0 (0.0%)
|
10,000 |
| 27 Apr 2007 |
GBX |
26.5 |
26.5 |
26.5 |
26.5 |
25.9579 |
0.0 (0.0%)
|
1,457 |
| 26 Apr 2007 |
GBX |
25.15 |
26.5 |
25.15 |
26.5 |
25.9579 |
0.0 (0.0%)
|
8,227 |
| 25 Apr 2007 |
GBX |
27 |
27 |
25 |
26.5 |
25.9579 |
0.0 (0.0%)
|
25,200 |
| 24 Apr 2007 |
GBX |
25.15 |
26.5 |
25 |
26.5 |
25.9579 |
0.0 (0.0%)
|
70,605 |
| 23 Apr 2007 |
GBX |
27 |
27 |
25.3 |
26.5 |
25.9579 |
0.0 (0.0%)
|
13,657 |
| 20 Apr 2007 |
GBX |
25 |
27 |
25 |
26.5 |
25.9579 |
0.0 (0.0%)
|
37,173 |
| 19 Apr 2007 |
GBX |
27 |
27 |
25 |
26.5 |
25.9579 |
0.0 (0.0%)
|
37,950 |
| 18 Apr 2007 |
GBX |
28.35 |
28.35 |
26 |
26.5 |
25.9579 |
-1.5 (-5.36%)
|
35,991 |
| 17 Apr 2007 |
GBX |
29.63 |
29.63 |
27 |
28 |
27.4273 |
-0.5 (-1.75%)
|
48,303 |
| 16 Apr 2007 |
GBX |
29 |
30 |
27.5 |
28.5 |
27.917 |
+0.5 (+1.79%)
|
37,557 |
| 13 Apr 2007 |
GBX |
25.4 |
29 |
25.4 |
28 |
27.4273 |
+1.5 (+5.66%)
|
117,050 |
| 11 Apr 2007 |
GBX |
25.375 |
26.5 |
25.375 |
26.5 |
25.9579 |
0.0 (0.0%)
|
88,000 |
| 10 Apr 2007 |
GBX |
27.25 |
27.25 |
25 |
26.5 |
25.9579 |
0.0 (0.0%)
|
60,412 |
| 5 Apr 2007 |
GBX |
27.5 |
27.5 |
26.5 |
26.5 |
25.9579 |
0.0 (0.0%)
|
1,145 |
| 4 Apr 2007 |
GBX |
25.5 |
26.5 |
25.5 |
26.5 |
25.9579 |
+0.5 (+1.92%)
|
10,000 |
| 3 Apr 2007 |
GBX |
25.75 |
26 |
25.37 |
26 |
25.4682 |
+0.75 (+2.97%)
|
65,000 |
| 2 Apr 2007 |
GBX |
26 |
26 |
25.25 |
25.25 |
24.7335 |
0.0 (0.0%)
|
248 |
| 30 Mar 2007 |
GBX |
24 |
25.25 |
24 |
25.25 |
24.7335 |
0.0 (0.0%)
|
3,656 |
| 29 Mar 2007 |
GBX |
24.525 |
25.25 |
24.5 |
25.25 |
24.7335 |
-0.5 (-1.94%)
|
10,611 |
| 28 Mar 2007 |
GBX |
26.2 |
26.2 |
25.75 |
25.75 |
25.2233 |
0.0 (0.0%)
|
702 |
| 23 Mar 2007 |
GBX |
27.5 |
27.5 |
25 |
25.75 |
25.2233 |
-1.25 (-4.63%)
|
39,006 |
| 22 Mar 2007 |
GBX |
23.75 |
28 |
23.75 |
27 |
26.4477 |
+3.5 (+14.89%)
|
200,076 |
| 21 Mar 2007 |
GBX |
22.375 |
23.5 |
22.375 |
23.5 |
23.0193 |
0.0 (0.0%)
|
13,000 |
| 20 Mar 2007 |
GBX |
24 |
24.63 |
22.5 |
23.5 |
23.0193 |
+1 (+4.44%)
|
53,210 |
| 19 Mar 2007 |
GBX |
23 |
23 |
22.5 |
22.5 |
22.0398 |
0.0 (0.0%)
|
25,000 |
| 16 Mar 2007 |
GBX |
23 |
23 |
22.5 |
22.5 |
22.0398 |
0.0 (0.0%)
|
10,000 |
| 15 Mar 2007 |
GBX |
21 |
23.3 |
21 |
22.5 |
22.0398 |
-0.5 (-2.17%)
|
40,631 |
