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 |
| 29 Apr 2005 |
GBX |
12 |
13 |
12 |
13 |
12.7341 |
-0.5 (-3.70%)
|
15,000 |
| 27 Apr 2005 |
GBX |
13.75 |
13.75 |
13.5 |
13.5 |
13.2239 |
0.0 (0.0%)
|
6,652 |
| 22 Apr 2005 |
GBX |
14 |
14 |
13.5 |
13.5 |
13.2239 |
+0.5 (+3.85%)
|
10,000 |
| 21 Apr 2005 |
GBX |
14 |
14 |
13 |
13 |
12.7341 |
-0.5 (-3.70%)
|
4,743 |
| 20 Apr 2005 |
GBX |
14 |
14 |
12 |
13.5 |
13.2239 |
-1.5 (-10%)
|
41,979 |
| 18 Apr 2005 |
GBX |
15.12 |
15.12 |
14.26 |
15 |
14.6932 |
-1.5 (-9.09%)
|
15,300 |
| 15 Apr 2005 |
GBX |
15.4 |
16.5 |
15.4 |
16.5 |
16.1625 |
0.0 (0.0%)
|
5,000 |
| 14 Apr 2005 |
GBX |
15.39 |
17.85 |
15.39 |
16.5 |
16.1625 |
0.0 (0.0%)
|
653 |
| 13 Apr 2005 |
GBX |
15.3 |
16.5 |
15.3 |
16.5 |
16.1625 |
0.0 (0.0%)
|
1,796 |
| 12 Apr 2005 |
GBX |
16.75 |
18 |
16.5 |
16.5 |
16.1625 |
+0.5 (+3.13%)
|
12,126 |
| 11 Apr 2005 |
GBX |
15.25 |
16 |
15.25 |
16 |
15.6727 |
+1 (+6.67%)
|
25,253 |
| 8 Apr 2005 |
GBX |
14.5 |
16 |
14.5 |
15 |
14.6932 |
0.0 (0.0%)
|
42,000 |
| 7 Apr 2005 |
GBX |
16.25 |
16.25 |
15 |
15 |
14.6932 |
-0.25 (-1.64%)
|
236 |
| 5 Apr 2005 |
GBX |
14.5 |
15.25 |
14.5 |
15.25 |
14.9381 |
0.0 (0.0%)
|
10,000 |
| 4 Apr 2005 |
GBX |
15 |
15.25 |
15 |
15.25 |
14.9381 |
0.0 (0.0%)
|
8,595 |
| 1 Apr 2005 |
GBX |
13.75 |
16.25 |
13.75 |
15.25 |
14.9381 |
+0.5 (+3.39%)
|
54,381 |
| 30 Mar 2005 |
GBX |
15.75 |
15.75 |
13.5 |
14.75 |
14.4483 |
-2.75 (-15.71%)
|
105,306 |
| 23 Mar 2005 |
GBX |
16.375 |
17.5 |
16.375 |
17.5 |
17.142 |
0.0 (0.0%)
|
600 |
| 22 Mar 2005 |
GBX |
16.37 |
17.5 |
16.37 |
17.5 |
17.142 |
0.0 (0.0%)
|
5,265 |
| 21 Mar 2005 |
GBX |
18.25 |
18.25 |
17.5 |
17.5 |
17.142 |
0.0 (0.0%)
|
90,384 |
| 18 Mar 2005 |
GBX |
18 |
18.25 |
16.37 |
17.5 |
17.142 |
0.0 (0.0%)
|
34,383 |
| 17 Mar 2005 |
GBX |
16.37 |
17.5 |
16.37 |
17.5 |
17.142 |
0.0 (0.0%)
|
25,618 |
| 16 Mar 2005 |
GBX |
16 |
17.5 |
16 |
17.5 |
17.142 |
0.0 (0.0%)
|
40,000 |
| 15 Mar 2005 |
GBX |
17.5 |
18.61 |
15 |
17.5 |
17.142 |
-1 (-5.41%)
|
190,246 |
| 14 Mar 2005 |
GBX |
18 |
19 |
17 |
18.5 |
18.1216 |
-0.5 (-2.63%)
|
39,770 |
| 11 Mar 2005 |
GBX |
16.63 |
20 |
16.63 |
19 |
18.6114 |
+3.5 (+22.58%)
|
232,920 |
| 10 Mar 2005 |
GBX |
13.875 |
16.63 |
13.875 |
15.5 |
15.1829 |
+3 (+24%)
|
235,894 |
| 8 Mar 2005 |
GBX |
13.61 |
13.61 |
12.5 |
12.5 |
12.2443 |
0.0 (0.0%)
|
2,000 |
| 7 Mar 2005 |
GBX |
11.25 |
13.75 |
11 |
12.5 |
12.2443 |
0.0 (0.0%)
|
1,870 |
| 4 Mar 2005 |
GBX |
11.25 |
12.5 |
11.25 |
12.5 |
12.2443 |
0.0 (0.0%)
|
1,133 |
