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 |
| 7 Dec 2005 |
GBX |
11.25 |
11.25 |
11 |
11 |
10.775 |
0.0 (0.0%)
|
42,000 |
| 5 Dec 2005 |
GBX |
10 |
11 |
10 |
11 |
10.775 |
0.0 (0.0%)
|
57,510 |
| 2 Dec 2005 |
GBX |
11.7 |
11.7 |
11 |
11 |
10.775 |
0.0 (0.0%)
|
20,000 |
| 1 Dec 2005 |
GBX |
10 |
11.35 |
10 |
11 |
10.775 |
-0.75 (-6.38%)
|
56,100 |
| 30 Nov 2005 |
GBX |
10.5 |
11.75 |
10.5 |
11.75 |
11.5097 |
0.0 (0.0%)
|
5,000 |
| 29 Nov 2005 |
GBX |
10.75 |
11.75 |
10.75 |
11.75 |
11.5097 |
0.0 (0.0%)
|
20,000 |
| 28 Nov 2005 |
GBX |
12.02 |
12.02 |
10.5 |
11.75 |
11.5097 |
-1 (-7.84%)
|
10,458 |
| 25 Nov 2005 |
GBX |
12.02 |
12.75 |
12.02 |
12.75 |
12.4892 |
0.0 (0.0%)
|
2,880 |
| 24 Nov 2005 |
GBX |
13.45 |
13.45 |
12.75 |
12.75 |
12.4892 |
0.0 (0.0%)
|
10,000 |
| 21 Nov 2005 |
GBX |
13 |
13.5 |
12 |
12.75 |
12.4892 |
0.0 (0.0%)
|
45,118 |
| 15 Nov 2005 |
GBX |
12.5 |
12.75 |
12 |
12.75 |
12.4892 |
+0.5 (+4.08%)
|
110,000 |
| 14 Nov 2005 |
GBX |
12 |
12.25 |
12 |
12.25 |
11.9994 |
0.0 (0.0%)
|
5,000 |
| 11 Nov 2005 |
GBX |
12.25 |
12.25 |
12.25 |
12.25 |
11.9994 |
0.0 (0.0%)
|
345 |
| 10 Nov 2005 |
GBX |
12 |
12.25 |
12 |
12.25 |
11.9994 |
0.0 (0.0%)
|
1,820 |
| 7 Nov 2005 |
GBX |
12.25 |
12.25 |
12.25 |
12.25 |
11.9994 |
0.0 (0.0%)
|
3,500 |
| 31 Oct 2005 |
GBX |
12.34 |
12.34 |
12.25 |
12.25 |
11.9994 |
0.0 (0.0%)
|
2,292 |
| 28 Oct 2005 |
GBX |
12 |
12.25 |
12 |
12.25 |
11.9994 |
0.0 (0.0%)
|
10,000 |
| 27 Oct 2005 |
GBX |
12.5 |
12.5 |
12 |
12.25 |
11.9994 |
-0.25 (-2%)
|
26,458 |
| 26 Oct 2005 |
GBX |
12.5 |
12.5 |
12 |
12.5 |
12.2443 |
-0.5 (-3.85%)
|
36,168 |
| 25 Oct 2005 |
GBX |
13 |
13 |
13 |
13 |
12.7341 |
0.0 (0.0%)
|
20,000 |
| 24 Oct 2005 |
GBX |
13 |
13 |
13 |
13 |
12.7341 |
0.0 (0.0%)
|
12,000 |
| 20 Oct 2005 |
GBX |
13.5 |
13.5 |
13 |
13 |
12.7341 |
0.0 (0.0%)
|
741 |
| 17 Oct 2005 |
GBX |
12.25 |
13 |
12.25 |
13 |
12.7341 |
0.0 (0.0%)
|
21,352 |
| 13 Oct 2005 |
GBX |
13.34 |
13.34 |
13 |
13 |
12.7341 |
0.0 (0.0%)
|
656 |
| 12 Oct 2005 |
GBX |
12.25 |
13.35 |
12 |
13 |
12.7341 |
-0.5 (-3.70%)
|
33,019 |
| 11 Oct 2005 |
GBX |
12.25 |
13.5 |
12.25 |
13.5 |
13.2239 |
0.0 (0.0%)
|
20,000 |
| 10 Oct 2005 |
GBX |
14 |
14 |
13.5 |
13.5 |
13.2239 |
-1 (-6.90%)
|
5,000 |
| 7 Oct 2005 |
GBX |
14 |
14.5 |
14 |
14.5 |
14.2034 |
0.0 (0.0%)
|
5,000 |
| 3 Oct 2005 |
GBX |
13 |
14.88 |
13 |
14.5 |
14.2034 |
-0.5 (-3.33%)
|
28,800 |
| 20 Sep 2005 |
GBX |
14.25 |
15 |
14.25 |
15 |
14.6932 |
0.0 (0.0%)
|
73 |
