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 |
| 8 Jan 2007 |
GBX |
23.25 |
24.9 |
23.25 |
24.5 |
23.9989 |
+0.5 (+2.08%)
|
23,000 |
| 5 Jan 2007 |
GBX |
23.25 |
25 |
23.25 |
24 |
23.5091 |
-0.25 (-1.03%)
|
34,250 |
| 4 Jan 2007 |
GBX |
22.63 |
24.75 |
21.37 |
24.25 |
23.754 |
+2.75 (+12.79%)
|
155,587 |
| 3 Jan 2007 |
GBX |
20.75 |
22 |
20.75 |
21.5 |
21.0602 |
+1.5 (+7.50%)
|
39,243 |
| 2 Jan 2007 |
GBX |
20.9 |
20.9 |
20 |
20 |
19.5909 |
0.0 (0.0%)
|
427 |
| 28 Dec 2006 |
GBX |
20.75 |
20.75 |
20 |
20 |
19.5909 |
0.0 (0.0%)
|
10,000 |
| 27 Dec 2006 |
GBX |
20.4 |
20.4 |
20 |
20 |
19.5909 |
0.0 (0.0%)
|
20,000 |
| 22 Dec 2006 |
GBX |
19.02 |
20 |
19.02 |
20 |
19.5909 |
0.0 (0.0%)
|
1,500 |
| 20 Dec 2006 |
GBX |
19.02 |
20 |
19.02 |
20 |
19.5909 |
0.0 (0.0%)
|
3,282 |
| 19 Dec 2006 |
GBX |
19 |
20 |
19 |
20 |
19.5909 |
0.0 (0.0%)
|
100,000 |
| 18 Dec 2006 |
GBX |
20.75 |
20.75 |
19.02 |
20 |
19.5909 |
0.0 (0.0%)
|
1,955 |
| 15 Dec 2006 |
GBX |
19.25 |
20 |
19.25 |
20 |
19.5909 |
0.0 (0.0%)
|
6,592 |
| 14 Dec 2006 |
GBX |
20 |
20 |
20 |
20 |
19.5909 |
0.0 (0.0%)
|
25,000 |
| 13 Dec 2006 |
GBX |
19 |
20 |
19 |
20 |
19.5909 |
0.0 (0.0%)
|
55,000 |
| 12 Dec 2006 |
GBX |
19.95 |
20 |
19.95 |
20 |
19.5909 |
0.0 (0.0%)
|
876 |
| 11 Dec 2006 |
GBX |
19.95 |
20 |
19.95 |
20 |
19.5909 |
0.0 (0.0%)
|
2,400 |
| 8 Dec 2006 |
GBX |
19.02 |
20 |
19.02 |
20 |
19.5909 |
0.0 (0.0%)
|
15,000 |
| 7 Dec 2006 |
GBX |
19.45 |
20 |
19.37 |
20 |
19.5909 |
-0.5 (-2.44%)
|
20,000 |
| 6 Dec 2006 |
GBX |
19.03 |
20.5 |
19.03 |
20.5 |
20.0807 |
0.0 (0.0%)
|
187 |
| 4 Dec 2006 |
GBX |
22 |
22 |
19.45 |
20.5 |
20.0807 |
0.0 (0.0%)
|
42,437 |
| 30 Nov 2006 |
GBX |
19.03 |
20.5 |
19.03 |
20.5 |
20.0807 |
0.0 (0.0%)
|
38,200 |
| 28 Nov 2006 |
GBX |
19.05 |
20.5 |
19.05 |
20.5 |
20.0807 |
0.0 (0.0%)
|
11,054 |
| 27 Nov 2006 |
GBX |
22 |
22 |
20.5 |
20.5 |
20.0807 |
0.0 (0.0%)
|
15,000 |
| 24 Nov 2006 |
GBX |
20.47 |
20.5 |
19.03 |
20.5 |
20.0807 |
0.0 (0.0%)
|
7,015 |
| 21 Nov 2006 |
GBX |
19.03 |
21 |
19.03 |
20.5 |
20.0807 |
0.0 (0.0%)
|
19,882 |
| 20 Nov 2006 |
GBX |
20.47 |
20.5 |
20.47 |
20.5 |
20.0807 |
0.0 (0.0%)
|
488 |
| 17 Nov 2006 |
GBX |
21.625 |
21.625 |
19 |
20.5 |
20.0807 |
0.0 (0.0%)
|
7,420 |
| 15 Nov 2006 |
GBX |
19 |
21 |
19 |
20.5 |
20.0807 |
-0.5 (-2.38%)
|
21,875 |
| 14 Nov 2006 |
GBX |
21.85 |
21.85 |
21 |
21 |
20.5704 |
-0.5 (-2.33%)
|
25,000 |
| 13 Nov 2006 |
GBX |
21.85 |
21.85 |
21.5 |
21.5 |
21.0602 |
0.0 (0.0%)
|
25,000 |
