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 |
| 19 Sep 2005 |
GBX |
14 |
15 |
14 |
15 |
14.6932 |
-0.5 (-3.23%)
|
10,000 |
| 15 Sep 2005 |
GBX |
15 |
15.5 |
15 |
15.5 |
15.1829 |
0.0 (0.0%)
|
4,000 |
| 14 Sep 2005 |
GBX |
15 |
15.5 |
15 |
15.5 |
15.1829 |
-0.5 (-3.13%)
|
2,767 |
| 6 Sep 2005 |
GBX |
15.87 |
16 |
15.5 |
16 |
15.6727 |
-1 (-5.88%)
|
34,976 |
| 5 Sep 2005 |
GBX |
15.87 |
17 |
15.87 |
17 |
16.6523 |
0.0 (0.0%)
|
4,000 |
| 30 Aug 2005 |
GBX |
16 |
17 |
15.89 |
17 |
16.6523 |
-0.25 (-1.45%)
|
13,206 |
| 26 Aug 2005 |
GBX |
16.25 |
17.25 |
16.25 |
17.25 |
16.8972 |
0.0 (0.0%)
|
17,500 |
| 25 Aug 2005 |
GBX |
16.325 |
17.25 |
16.325 |
17.25 |
16.8972 |
0.0 (0.0%)
|
2,515 |
| 24 Aug 2005 |
GBX |
18.18 |
18.18 |
16.31 |
17.25 |
16.8972 |
0.0 (0.0%)
|
15,500 |
| 23 Aug 2005 |
GBX |
17.63 |
18.69 |
17.25 |
17.25 |
16.8972 |
+1.75 (+11.29%)
|
347,494 |
| 17 Aug 2005 |
GBX |
14.39 |
15.5 |
14.39 |
15.5 |
15.1829 |
0.0 (0.0%)
|
6,688 |
| 16 Aug 2005 |
GBX |
14.39 |
15.5 |
14.39 |
15.5 |
15.1829 |
0.0 (0.0%)
|
30,674 |
| 11 Aug 2005 |
GBX |
16 |
16 |
15.5 |
15.5 |
15.1829 |
0.0 (0.0%)
|
25,000 |
| 5 Aug 2005 |
GBX |
16.61 |
16.61 |
15.5 |
15.5 |
15.1829 |
0.0 (0.0%)
|
51 |
| 3 Aug 2005 |
GBX |
14.37 |
15.5 |
14.37 |
15.5 |
15.1829 |
0.0 (0.0%)
|
17,812 |
| 2 Aug 2005 |
GBX |
14 |
15.5 |
14 |
15.5 |
15.1829 |
0.0 (0.0%)
|
52,500 |
| 28 Jul 2005 |
GBX |
16.6 |
16.6 |
15.5 |
15.5 |
15.1829 |
0.0 (0.0%)
|
1,190 |
| 27 Jul 2005 |
GBX |
15.5 |
16 |
15.5 |
15.5 |
15.1829 |
0.0 (0.0%)
|
37,642 |
| 26 Jul 2005 |
GBX |
16.61 |
16.61 |
15.5 |
15.5 |
15.1829 |
0.0 (0.0%)
|
1,000 |
| 25 Jul 2005 |
GBX |
16 |
16.63 |
14.37 |
15.5 |
15.1829 |
0.0 (0.0%)
|
64,389 |
| 22 Jul 2005 |
GBX |
13.5 |
15.5 |
13.5 |
15.5 |
15.1829 |
0.0 (0.0%)
|
15,000 |
| 19 Jul 2005 |
GBX |
14.37 |
15.5 |
14.37 |
15.5 |
15.1829 |
0.0 (0.0%)
|
30,000 |
| 18 Jul 2005 |
GBX |
15 |
15.5 |
15 |
15.5 |
15.1829 |
-1.5 (-8.82%)
|
38,862 |
| 15 Jul 2005 |
GBX |
15 |
17.63 |
15 |
17 |
16.6523 |
0.0 (0.0%)
|
91,119 |
| 13 Jul 2005 |
GBX |
17.75 |
17.75 |
16.5 |
17 |
16.6523 |
0.0 (0.0%)
|
33,753 |
| 12 Jul 2005 |
GBX |
16.625 |
17 |
16.5 |
17 |
16.6523 |
0.0 (0.0%)
|
15,000 |
| 11 Jul 2005 |
GBX |
17 |
17.75 |
16.5 |
17 |
16.6523 |
+1.5 (+9.68%)
|
15,995 |
| 8 Jul 2005 |
GBX |
16.63 |
16.63 |
15.5 |
15.5 |
15.1829 |
0.0 (0.0%)
|
10,000 |
| 7 Jul 2005 |
GBX |
16.63 |
16.63 |
15.5 |
15.5 |
15.1829 |
0.0 (0.0%)
|
51 |
| 6 Jul 2005 |
GBX |
16 |
16 |
15.3 |
15.5 |
15.1829 |
+0.5 (+3.33%)
|
20,000 |
