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 |
22 Jun 2006 |
GBX |
13.333 |
14 |
13.333 |
14 |
13.7136 |
0.0 (0.0%)
|
5,000 |
21 Jun 2006 |
GBX |
13 |
14 |
13 |
14 |
13.7136 |
-0.5 (-3.45%)
|
4,712 |
20 Jun 2006 |
GBX |
13 |
14.5 |
13 |
14.5 |
14.2034 |
0.0 (0.0%)
|
15,000 |
16 Jun 2006 |
GBX |
13.5 |
14.5 |
13.5 |
14.5 |
14.2034 |
0.0 (0.0%)
|
5,000 |
15 Jun 2006 |
GBX |
13.5 |
14.78 |
13.5 |
14.5 |
14.2034 |
0.0 (0.0%)
|
150,100 |
13 Jun 2006 |
GBX |
15.75 |
15.75 |
13.25 |
14.5 |
14.2034 |
0.0 (0.0%)
|
82,504 |
9 Jun 2006 |
GBX |
14.4 |
15.75 |
13.5 |
14.5 |
14.2034 |
+0.5 (+3.57%)
|
84,208 |
7 Jun 2006 |
GBX |
14 |
14 |
14 |
14 |
13.7136 |
0.0 (0.0%)
|
15,000 |
6 Jun 2006 |
GBX |
12.5 |
14 |
12.5 |
14 |
13.7136 |
+0.75 (+5.66%)
|
26,744 |
5 Jun 2006 |
GBX |
14.25 |
14.85 |
12 |
13.25 |
12.979 |
-1.75 (-11.67%)
|
177,192 |
2 Jun 2006 |
GBX |
14.25 |
15.75 |
14.25 |
15 |
14.6932 |
0.0 (0.0%)
|
13,558 |
30 May 2006 |
GBX |
15.75 |
15.75 |
14.5 |
15 |
14.6932 |
0.0 (0.0%)
|
100,229 |
26 May 2006 |
GBX |
14.25 |
15.75 |
14.25 |
15 |
14.6932 |
0.0 (0.0%)
|
15,200 |
25 May 2006 |
GBX |
15.1 |
15.75 |
15 |
15 |
14.6932 |
0.0 (0.0%)
|
35,000 |
24 May 2006 |
GBX |
14.25 |
15 |
14.25 |
15 |
14.6932 |
-0.5 (-3.23%)
|
10,000 |
22 May 2006 |
GBX |
16.25 |
16.25 |
14.375 |
15.5 |
15.1829 |
0.0 (0.0%)
|
28,000 |
18 May 2006 |
GBX |
14 |
16 |
14 |
15.5 |
15.1829 |
0.0 (0.0%)
|
2,198,480 |
17 May 2006 |
GBX |
16.63 |
16.63 |
15.5 |
15.5 |
15.1829 |
0.0 (0.0%)
|
643 |
16 May 2006 |
GBX |
16 |
16.63 |
15.5 |
15.5 |
15.1829 |
+0.5 (+3.33%)
|
7,996 |
15 May 2006 |
GBX |
14.5 |
16 |
14.5 |
15 |
14.6932 |
0.0 (0.0%)
|
14,109 |
12 May 2006 |
GBX |
15.5 |
16 |
15 |
15 |
14.6932 |
+0.75 (+5.26%)
|
78,500 |
11 May 2006 |
GBX |
13.25 |
14.25 |
13.25 |
14.25 |
13.9585 |
0.0 (0.0%)
|
12,500 |
9 May 2006 |
GBX |
13.25 |
14.25 |
13.25 |
14.25 |
13.9585 |
0.0 (0.0%)
|
5,800 |
8 May 2006 |
GBX |
15.25 |
15.25 |
13 |
14.25 |
13.9585 |
0.0 (0.0%)
|
5,578 |
5 May 2006 |
GBX |
15.25 |
15.25 |
14.25 |
14.25 |
13.9585 |
0.0 (0.0%)
|
121 |
4 May 2006 |
GBX |
13.25 |
14.25 |
13.25 |
14.25 |
13.9585 |
0.0 (0.0%)
|
1,000 |
3 May 2006 |
GBX |
13.25 |
14.25 |
13.25 |
14.25 |
13.9585 |
0.0 (0.0%)
|
20,000 |
2 May 2006 |
GBX |
14.88 |
14.88 |
14.25 |
14.25 |
13.9585 |
0.0 (0.0%)
|
26,744 |
28 Apr 2006 |
GBX |
14.88 |
14.88 |
13.5 |
14.25 |
13.9585 |
0.0 (0.0%)
|
44,188 |
27 Apr 2006 |
GBX |
14.65 |
14.65 |
13.5 |
14.25 |
13.9585 |
0.0 (0.0%)
|
32,500 |