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 |
| 10 Nov 2006 |
GBX |
20 |
21.5 |
20 |
21.5 |
21.0602 |
0.0 (0.0%)
|
14,300 |
| 9 Nov 2006 |
GBX |
20 |
21.85 |
19.94 |
21.5 |
21.0602 |
0.0 (0.0%)
|
176,000 |
| 8 Nov 2006 |
GBX |
20 |
22 |
20 |
21.5 |
21.0602 |
0.0 (0.0%)
|
12,000 |
| 7 Nov 2006 |
GBX |
20.125 |
21.5 |
20 |
21.5 |
21.0602 |
0.0 (0.0%)
|
9,620 |
| 6 Nov 2006 |
GBX |
20.75 |
22.4 |
19.3 |
21.5 |
21.0602 |
+1.5 (+7.50%)
|
500,049 |
| 3 Nov 2006 |
GBX |
19.3 |
20 |
19.3 |
20 |
19.5909 |
-0.5 (-2.44%)
|
10,000 |
| 31 Oct 2006 |
GBX |
19.5 |
20.5 |
19.45 |
20.5 |
20.0807 |
0.0 (0.0%)
|
26,777 |
| 30 Oct 2006 |
GBX |
19.55 |
20.5 |
19.55 |
20.5 |
20.0807 |
0.0 (0.0%)
|
6,215 |
| 27 Oct 2006 |
GBX |
19 |
21.25 |
19 |
20.5 |
20.0807 |
+2.5 (+13.89%)
|
80,000 |
| 26 Oct 2006 |
GBX |
19 |
19 |
17.55 |
18 |
17.6318 |
0.0 (0.0%)
|
37,961 |
| 24 Oct 2006 |
GBX |
18.63 |
18.63 |
18 |
18 |
17.6318 |
+0.5 (+2.86%)
|
5,000 |
| 23 Oct 2006 |
GBX |
16.5 |
18.5 |
16.5 |
17.5 |
17.142 |
0.0 (0.0%)
|
30,632 |
| 17 Oct 2006 |
GBX |
18.5 |
18.5 |
17.5 |
17.5 |
17.142 |
0.0 (0.0%)
|
354 |
| 16 Oct 2006 |
GBX |
16.5 |
17.5 |
16.5 |
17.5 |
17.142 |
0.0 (0.0%)
|
2,425 |
| 12 Oct 2006 |
GBX |
18.5 |
18.5 |
17.5 |
17.5 |
17.142 |
0.0 (0.0%)
|
7,959 |
| 11 Oct 2006 |
GBX |
18.4 |
18.5 |
16.5 |
17.5 |
17.142 |
+0.5 (+2.94%)
|
51,000 |
| 6 Oct 2006 |
GBX |
17.4 |
17.5 |
17 |
17 |
16.6523 |
0.0 (0.0%)
|
17,939 |
| 5 Oct 2006 |
GBX |
16.1 |
17 |
16.1 |
17 |
16.6523 |
0.0 (0.0%)
|
4,152 |
| 3 Oct 2006 |
GBX |
17.4 |
17.4 |
17 |
17 |
16.6523 |
0.0 (0.0%)
|
8,620 |
| 2 Oct 2006 |
GBX |
16.15 |
17 |
16 |
17 |
16.6523 |
-0.5 (-2.86%)
|
10,185 |
| 29 Sep 2006 |
GBX |
16.25 |
17.5 |
16.25 |
17.5 |
17.142 |
0.0 (0.0%)
|
25,000 |
| 28 Sep 2006 |
GBX |
16 |
18 |
16 |
17.5 |
17.142 |
0.0 (0.0%)
|
99,724 |
| 26 Sep 2006 |
GBX |
18.63 |
18.63 |
16.75 |
17.5 |
17.142 |
0.0 (0.0%)
|
4,725 |
| 25 Sep 2006 |
GBX |
17.75 |
17.75 |
17.5 |
17.5 |
17.142 |
-0.5 (-2.78%)
|
23,261 |
| 22 Sep 2006 |
GBX |
18.625 |
19 |
16.375 |
18 |
17.6318 |
+0.5 (+2.86%)
|
28,985 |
| 21 Sep 2006 |
GBX |
18.5 |
18.5 |
16.37 |
17.5 |
17.142 |
0.0 (0.0%)
|
87,142 |
| 20 Sep 2006 |
GBX |
17.37 |
18.5 |
16.375 |
17.5 |
17.142 |
-1 (-5.41%)
|
41,100 |
| 19 Sep 2006 |
GBX |
18 |
18.5 |
17.4 |
18.5 |
18.1216 |
0.0 (0.0%)
|
38,278 |
| 18 Sep 2006 |
GBX |
17.2 |
20 |
16.467 |
18.5 |
18.1216 |
+2.25 (+13.85%)
|
239,200 |
| 15 Sep 2006 |
GBX |
17.2 |
17.2 |
16.25 |
16.25 |
15.9176 |
0.0 (0.0%)
|
6,000 |
