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 |
| 14 Sep 2006 |
GBX |
15.25 |
17.375 |
15.25 |
16.25 |
15.9176 |
0.0 (0.0%)
|
93,147 |
| 13 Sep 2006 |
GBX |
17 |
17.375 |
15.25 |
16.25 |
15.9176 |
0.0 (0.0%)
|
28,941 |
| 12 Sep 2006 |
GBX |
17 |
17 |
15.25 |
16.25 |
15.9176 |
0.0 (0.0%)
|
30,500 |
| 11 Sep 2006 |
GBX |
16.5 |
17 |
15.5 |
16.25 |
15.9176 |
+0.25 (+1.56%)
|
157,388 |
| 8 Sep 2006 |
GBX |
16.5 |
16.5 |
16 |
16 |
15.6727 |
-0.5 (-3.03%)
|
18,500 |
| 7 Sep 2006 |
GBX |
16.03 |
18.35 |
16 |
16.5 |
16.1625 |
-1 (-5.71%)
|
24,988 |
| 6 Sep 2006 |
GBX |
15 |
18.35 |
15 |
17.5 |
17.142 |
+4 (+29.63%)
|
363,662 |
| 5 Sep 2006 |
GBX |
15 |
15 |
13.5 |
13.5 |
13.2239 |
0.0 (0.0%)
|
6,500 |
| 29 Aug 2006 |
GBX |
12.75 |
13.5 |
12.75 |
13.5 |
13.2239 |
0.0 (0.0%)
|
5,207 |
| 25 Aug 2006 |
GBX |
15 |
15 |
13.5 |
13.5 |
13.2239 |
0.0 (0.0%)
|
38,095 |
| 21 Aug 2006 |
GBX |
15 |
15 |
13.5 |
13.5 |
13.2239 |
0.0 (0.0%)
|
25,000 |
| 18 Aug 2006 |
GBX |
14.2 |
14.2 |
13.5 |
13.5 |
13.2239 |
0.0 (0.0%)
|
20,000 |
| 17 Aug 2006 |
GBX |
14.25 |
14.25 |
13.5 |
13.5 |
13.2239 |
0.0 (0.0%)
|
20,000 |
| 14 Aug 2006 |
GBX |
12.25 |
14.25 |
12.15 |
13.5 |
13.2239 |
0.0 (0.0%)
|
2,280,679 |
| 10 Aug 2006 |
GBX |
12.25 |
13.5 |
12.25 |
13.5 |
13.2239 |
0.0 (0.0%)
|
525 |
| 7 Aug 2006 |
GBX |
12.25 |
14.5 |
12.25 |
13.5 |
13.2239 |
0.0 (0.0%)
|
4,852 |
| 4 Aug 2006 |
GBX |
14.25 |
14.25 |
13.5 |
13.5 |
13.2239 |
0.0 (0.0%)
|
10,000 |
| 31 Jul 2006 |
GBX |
12.15 |
13.5 |
12.15 |
13.5 |
13.2239 |
0.0 (0.0%)
|
3,281 |
| 28 Jul 2006 |
GBX |
12 |
13.5 |
12 |
13.5 |
13.2239 |
0.0 (0.0%)
|
10,000 |
| 26 Jul 2006 |
GBX |
12.25 |
13.5 |
12.25 |
13.5 |
13.2239 |
+0.5 (+3.85%)
|
673,729 |
| 24 Jul 2006 |
GBX |
12.25 |
13 |
11.5 |
13 |
12.7341 |
-0.5 (-3.70%)
|
525,030 |
| 19 Jul 2006 |
GBX |
14 |
14 |
13.5 |
13.5 |
13.2239 |
0.0 (0.0%)
|
6,000 |
| 18 Jul 2006 |
GBX |
13 |
13.5 |
13 |
13.5 |
13.2239 |
-0.5 (-3.57%)
|
2,000 |
| 13 Jul 2006 |
GBX |
14.25 |
14.25 |
14 |
14 |
13.7136 |
0.0 (0.0%)
|
20,000 |
| 12 Jul 2006 |
GBX |
14.333 |
14.333 |
14 |
14 |
13.7136 |
0.0 (0.0%)
|
20,000 |
| 11 Jul 2006 |
GBX |
13.333 |
14 |
13.2 |
14 |
13.7136 |
0.0 (0.0%)
|
3,769 |
| 7 Jul 2006 |
GBX |
14.333 |
14.333 |
14 |
14 |
13.7136 |
0.0 (0.0%)
|
20,000 |
| 6 Jul 2006 |
GBX |
13.25 |
14.25 |
13.25 |
14 |
13.7136 |
0.0 (0.0%)
|
679 |
| 4 Jul 2006 |
GBX |
14 |
14 |
14 |
14 |
13.7136 |
0.0 (0.0%)
|
55,000 |
| 23 Jun 2006 |
GBX |
13.333 |
14 |
13.333 |
14 |
13.7136 |
0.0 (0.0%)
|
746 |
