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 |
| 26 Apr 2006 |
GBX |
14.65 |
14.65 |
14.25 |
14.25 |
13.9585 |
0.0 (0.0%)
|
3,412 |
| 24 Apr 2006 |
GBX |
14.2 |
14.25 |
13 |
14.25 |
13.9585 |
+0.25 (+1.79%)
|
46,349 |
| 21 Apr 2006 |
GBX |
14.4 |
15.2 |
13 |
14 |
13.7136 |
0.0 (0.0%)
|
53,836 |
| 20 Apr 2006 |
GBX |
12 |
14.25 |
12 |
14 |
13.7136 |
0.0 (0.0%)
|
113,143 |
| 19 Apr 2006 |
GBX |
13 |
14 |
13 |
14 |
13.7136 |
-0.5 (-3.45%)
|
15,000 |
| 18 Apr 2006 |
GBX |
13 |
15.125 |
13 |
14.5 |
14.2034 |
0.0 (0.0%)
|
27,282 |
| 13 Apr 2006 |
GBX |
15.35 |
15.35 |
13 |
14.5 |
14.2034 |
-0.25 (-1.69%)
|
1,015 |
| 12 Apr 2006 |
GBX |
15.5 |
15.5 |
14 |
14.75 |
14.4483 |
-0.25 (-1.67%)
|
29,347 |
| 11 Apr 2006 |
GBX |
14.25 |
15 |
14.25 |
15 |
14.6932 |
0.0 (0.0%)
|
20,000 |
| 10 Apr 2006 |
GBX |
14.25 |
15 |
14.25 |
15 |
14.6932 |
0.0 (0.0%)
|
10,000 |
| 7 Apr 2006 |
GBX |
14.5 |
15.4 |
14.5 |
15 |
14.6932 |
0.0 (0.0%)
|
86,000 |
| 6 Apr 2006 |
GBX |
14.5 |
15.4 |
13 |
15 |
14.6932 |
0.0 (0.0%)
|
262,532 |
| 5 Apr 2006 |
GBX |
16 |
16 |
14.25 |
15 |
14.6932 |
-0.75 (-4.76%)
|
14,000 |
| 4 Apr 2006 |
GBX |
17.375 |
17.375 |
14 |
15.75 |
15.4278 |
-0.75 (-4.55%)
|
83,213 |
| 3 Apr 2006 |
GBX |
17 |
17.63 |
15 |
16.5 |
16.1625 |
+1 (+6.45%)
|
45,201 |
| 31 Mar 2006 |
GBX |
14.37 |
15.5 |
14.37 |
15.5 |
15.1829 |
0.0 (0.0%)
|
12,944 |
| 30 Mar 2006 |
GBX |
16.63 |
16.63 |
15.5 |
15.5 |
15.1829 |
0.0 (0.0%)
|
15,619 |
| 29 Mar 2006 |
GBX |
16.75 |
16.75 |
15.5 |
15.5 |
15.1829 |
+0.5 (+3.33%)
|
16,261 |
| 28 Mar 2006 |
GBX |
16 |
16 |
14.25 |
15 |
14.6932 |
0.0 (0.0%)
|
130,461 |
| 27 Mar 2006 |
GBX |
15 |
16 |
14.97 |
15 |
14.6932 |
+2.5 (+20%)
|
167,000 |
| 24 Mar 2006 |
GBX |
11 |
13 |
11 |
12.5 |
12.2443 |
+0.5 (+4.17%)
|
387,600 |
| 23 Mar 2006 |
GBX |
13.75 |
13.75 |
10 |
12 |
11.7545 |
-1.5 (-11.11%)
|
95,890 |
| 20 Mar 2006 |
GBX |
12.3 |
13.5 |
12.3 |
13.5 |
13.2239 |
0.0 (0.0%)
|
5,000 |
| 17 Mar 2006 |
GBX |
12.5 |
13.5 |
12.5 |
13.5 |
13.2239 |
0.0 (0.0%)
|
5,326 |
| 16 Mar 2006 |
GBX |
12.625 |
13.5 |
12.625 |
13.5 |
13.2239 |
0.0 (0.0%)
|
10,000 |
| 8 Mar 2006 |
GBX |
12.5 |
13.5 |
12.5 |
13.5 |
13.2239 |
0.0 (0.0%)
|
40,000 |
| 6 Mar 2006 |
GBX |
13.98 |
14 |
13.5 |
13.5 |
13.2239 |
+0.5 (+3.85%)
|
441,928 |
| 3 Mar 2006 |
GBX |
13 |
13 |
12.625 |
13 |
12.7341 |
0.0 (0.0%)
|
64,956 |
| 2 Mar 2006 |
GBX |
13.5 |
13.5 |
12.625 |
13 |
12.7341 |
+1 (+8.33%)
|
60,316 |
| 1 Mar 2006 |
GBX |
11.75 |
12 |
11.5 |
12 |
11.7545 |
0.0 (0.0%)
|
467,908 |
