Pennant International Group pl
Sector:
Information Technology,
Industry:
Application Software
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Jul 2005 |
GBX |
15.75 |
15.75 |
15 |
15 |
14.6932 |
0.0 (0.0%)
|
32,533 |
| 4 Jul 2005 |
GBX |
16 |
16 |
15 |
15 |
14.6932 |
+0.25 (+1.69%)
|
5,000 |
| 1 Jul 2005 |
GBX |
13.75 |
15 |
13.75 |
14.75 |
14.4483 |
+1.75 (+13.46%)
|
38,000 |
| 29 Jun 2005 |
GBX |
13.75 |
13.75 |
13 |
13 |
12.7341 |
0.0 (0.0%)
|
2,800 |
| 23 Jun 2005 |
GBX |
14 |
14 |
13 |
13 |
12.7341 |
0.0 (0.0%)
|
20,000 |
| 21 Jun 2005 |
GBX |
12.61 |
13.75 |
11.5 |
13 |
12.7341 |
+1 (+8.33%)
|
147,510 |
| 20 Jun 2005 |
GBX |
13.5 |
13.5 |
11.25 |
12 |
11.7545 |
-0.5 (-4%)
|
53,000 |
| 17 Jun 2005 |
GBX |
13.61 |
13.61 |
12.5 |
12.5 |
12.2443 |
0.0 (0.0%)
|
16,975 |
| 16 Jun 2005 |
GBX |
13.61 |
13.61 |
11.25 |
12.5 |
12.2443 |
0.0 (0.0%)
|
24,017 |
| 15 Jun 2005 |
GBX |
13 |
13 |
12.5 |
12.5 |
12.2443 |
0.0 (0.0%)
|
25,000 |
| 13 Jun 2005 |
GBX |
12.25 |
12.5 |
12.25 |
12.5 |
12.2443 |
-0.5 (-3.85%)
|
2,500 |
| 10 Jun 2005 |
GBX |
13 |
13 |
13 |
13 |
12.7341 |
0.0 (0.0%)
|
8,071 |
| 9 Jun 2005 |
GBX |
13.61 |
13.61 |
13 |
13 |
12.7341 |
0.0 (0.0%)
|
17,000 |
| 8 Jun 2005 |
GBX |
13 |
13 |
13 |
13 |
12.7341 |
0.0 (0.0%)
|
50,000 |
| 7 Jun 2005 |
GBX |
13 |
13 |
13 |
13 |
12.7341 |
+0.5 (+4%)
|
2,166 |
| 6 Jun 2005 |
GBX |
11 |
12.5 |
11 |
12.5 |
12.2443 |
0.0 (0.0%)
|
10,000 |
| 31 May 2005 |
GBX |
12.9 |
14 |
11 |
12.5 |
12.2443 |
0.0 (0.0%)
|
71,948 |
| 27 May 2005 |
GBX |
12.9 |
12.9 |
12.5 |
12.5 |
12.2443 |
0.0 (0.0%)
|
953 |
| 25 May 2005 |
GBX |
11 |
12.5 |
11 |
12.5 |
12.2443 |
0.0 (0.0%)
|
6,500 |
| 24 May 2005 |
GBX |
11 |
12.5 |
11 |
12.5 |
12.2443 |
-0.5 (-3.85%)
|
8,536 |
| 23 May 2005 |
GBX |
12 |
13 |
12 |
13 |
12.7341 |
0.0 (0.0%)
|
11,500 |
| 20 May 2005 |
GBX |
13.375 |
13.375 |
13 |
13 |
12.7341 |
0.0 (0.0%)
|
5,966 |
| 19 May 2005 |
GBX |
12.88 |
13.31 |
12.88 |
13 |
12.7341 |
+1 (+8.33%)
|
40,000 |
| 18 May 2005 |
GBX |
10 |
12.5 |
10 |
12 |
11.7545 |
-0.5 (-4%)
|
40,000 |
| 17 May 2005 |
GBX |
13.75 |
13.75 |
12.5 |
12.5 |
12.2443 |
0.0 (0.0%)
|
2,012 |
| 10 May 2005 |
GBX |
11.25 |
12.5 |
11.25 |
12.5 |
12.2443 |
0.0 (0.0%)
|
4,042 |
| 6 May 2005 |
GBX |
13.75 |
13.75 |
12.5 |
12.5 |
12.2443 |
0.0 (0.0%)
|
134 |
| 5 May 2005 |
GBX |
12.5 |
13 |
12.5 |
12.5 |
12.2443 |
-0.5 (-3.85%)
|
65,000 |
| 4 May 2005 |
GBX |
12 |
13 |
12 |
13 |
12.7341 |
0.0 (0.0%)
|
9,000 |
| 3 May 2005 |
GBX |
13.75 |
13.75 |
13 |
13 |
12.7341 |
0.0 (0.0%)
|
25,000 |
