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 |
| 27 Feb 2006 |
GBX |
11.5 |
12 |
11.5 |
12 |
11.7545 |
0.0 (0.0%)
|
5,000 |
| 24 Feb 2006 |
GBX |
12.5 |
12.5 |
12 |
12 |
11.7545 |
+0.5 (+4.35%)
|
7,500 |
| 22 Feb 2006 |
GBX |
12.25 |
12.25 |
11.5 |
11.5 |
11.2648 |
0.0 (0.0%)
|
850 |
| 17 Feb 2006 |
GBX |
10.5 |
11.5 |
10.5 |
11.5 |
11.2648 |
0.0 (0.0%)
|
15,000 |
| 16 Feb 2006 |
GBX |
10.5 |
11.5 |
10.5 |
11.5 |
11.2648 |
0.0 (0.0%)
|
15,000 |
| 8 Feb 2006 |
GBX |
10.5 |
11.5 |
10.5 |
11.5 |
11.2648 |
0.0 (0.0%)
|
10,000 |
| 6 Feb 2006 |
GBX |
10.5 |
11.5 |
10.5 |
11.5 |
11.2648 |
0.0 (0.0%)
|
20,000 |
| 3 Feb 2006 |
GBX |
12.25 |
12.25 |
11.5 |
11.5 |
11.2648 |
0.0 (0.0%)
|
751 |
| 31 Jan 2006 |
GBX |
10.5 |
12.25 |
10.5 |
11.5 |
11.2648 |
0.0 (0.0%)
|
8,217 |
| 27 Jan 2006 |
GBX |
12.25 |
12.25 |
11.5 |
11.5 |
11.2648 |
0.0 (0.0%)
|
30,000 |
| 26 Jan 2006 |
GBX |
10.375 |
11.5 |
10.375 |
11.5 |
11.2648 |
0.0 (0.0%)
|
100 |
| 25 Jan 2006 |
GBX |
10.375 |
11.5 |
10.375 |
11.5 |
11.2648 |
0.0 (0.0%)
|
7,142 |
| 23 Jan 2006 |
GBX |
12.25 |
12.25 |
11.5 |
11.5 |
11.2648 |
0.0 (0.0%)
|
25,000 |
| 17 Jan 2006 |
GBX |
10.375 |
11.5 |
10.375 |
11.5 |
11.2648 |
0.0 (0.0%)
|
20,000 |
| 16 Jan 2006 |
GBX |
12.25 |
12.25 |
11.5 |
11.5 |
11.2648 |
0.0 (0.0%)
|
10,000 |
| 13 Jan 2006 |
GBX |
10.375 |
11.5 |
10.375 |
11.5 |
11.2648 |
0.0 (0.0%)
|
17,378 |
| 10 Jan 2006 |
GBX |
11.05 |
11.5 |
11.05 |
11.5 |
11.2648 |
0.0 (0.0%)
|
11,168 |
| 9 Jan 2006 |
GBX |
11 |
11.5 |
11 |
11.5 |
11.2648 |
0.0 (0.0%)
|
30,000 |
| 4 Jan 2006 |
GBX |
12 |
12 |
11.5 |
11.5 |
11.2648 |
+0.5 (+4.55%)
|
50,000 |
| 3 Jan 2006 |
GBX |
12 |
12 |
11 |
11 |
10.775 |
0.0 (0.0%)
|
28,423 |
| 30 Dec 2005 |
GBX |
10.25 |
11 |
10.25 |
11 |
10.775 |
0.0 (0.0%)
|
2,000 |
| 28 Dec 2005 |
GBX |
11.5 |
11.5 |
11 |
11 |
10.775 |
0.0 (0.0%)
|
179,599 |
| 23 Dec 2005 |
GBX |
11.375 |
11.375 |
10.25 |
11 |
10.775 |
0.0 (0.0%)
|
76,000 |
| 22 Dec 2005 |
GBX |
11.375 |
11.375 |
11 |
11 |
10.775 |
0.0 (0.0%)
|
24,000 |
| 19 Dec 2005 |
GBX |
12.5 |
12.5 |
10 |
11 |
10.775 |
-0.5 (-4.35%)
|
285,000 |
| 16 Dec 2005 |
GBX |
10.3 |
11.5 |
10.3 |
11.5 |
11.2648 |
0.0 (0.0%)
|
100 |
| 14 Dec 2005 |
GBX |
12.4 |
12.4 |
11.5 |
11.5 |
11.2648 |
0.0 (0.0%)
|
16,838 |
| 12 Dec 2005 |
GBX |
10.3 |
11.5 |
10.3 |
11.5 |
11.2648 |
0.0 (0.0%)
|
7,000 |
| 9 Dec 2005 |
GBX |
11 |
11.5 |
11 |
11.5 |
11.2648 |
+0.5 (+4.55%)
|
34,000 |
| 8 Dec 2005 |
GBX |
11.5 |
11.5 |
11 |
11 |
10.775 |
0.0 (0.0%)
|
434,000 |
