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 |
| 2 Mar 2005 |
GBX |
11.25 |
12.5 |
11.25 |
12.5 |
12.2443 |
0.0 (0.0%)
|
5,582 |
| 28 Feb 2005 |
GBX |
11.2 |
12.5 |
11.2 |
12.5 |
12.2443 |
0.0 (0.0%)
|
1,000 |
| 25 Feb 2005 |
GBX |
13.61 |
13.61 |
12.5 |
12.5 |
12.2443 |
0.0 (0.0%)
|
3,568 |
| 24 Feb 2005 |
GBX |
13.75 |
13.75 |
12.5 |
12.5 |
12.2443 |
0.0 (0.0%)
|
15,000 |
| 23 Feb 2005 |
GBX |
13.75 |
13.75 |
12.5 |
12.5 |
12.2443 |
0.0 (0.0%)
|
3,571 |
| 22 Feb 2005 |
GBX |
13.4 |
13.75 |
12 |
12.5 |
12.2443 |
0.0 (0.0%)
|
95,472 |
| 21 Feb 2005 |
GBX |
11.75 |
12.5 |
11.75 |
12.5 |
12.2443 |
0.0 (0.0%)
|
17,212 |
| 18 Feb 2005 |
GBX |
12.25 |
12.5 |
11 |
12.5 |
12.2443 |
0.0 (0.0%)
|
179,899 |
| 17 Feb 2005 |
GBX |
12.25 |
12.5 |
11 |
12.5 |
12.2443 |
-1 (-7.41%)
|
53,156 |
| 16 Feb 2005 |
GBX |
12.75 |
13.5 |
12.75 |
13.5 |
13.2239 |
-0.25 (-1.82%)
|
40,000 |
| 15 Feb 2005 |
GBX |
12.5 |
13.75 |
12.5 |
13.75 |
13.4687 |
0.0 (0.0%)
|
9,958 |
| 11 Feb 2005 |
GBX |
12.75 |
13.75 |
12.75 |
13.75 |
13.4687 |
0.0 (0.0%)
|
1,500 |
| 9 Feb 2005 |
GBX |
12.75 |
13.75 |
12.75 |
13.75 |
13.4687 |
0.0 (0.0%)
|
4,000 |
| 8 Feb 2005 |
GBX |
15.25 |
15.25 |
12.5 |
13.75 |
13.4687 |
-0.25 (-1.79%)
|
27,000 |
| 7 Feb 2005 |
GBX |
15.5 |
15.5 |
13.5 |
14 |
13.7136 |
0.0 (0.0%)
|
120,131 |
| 4 Feb 2005 |
GBX |
12.83 |
15.25 |
12.83 |
14 |
13.7136 |
0.0 (0.0%)
|
5,400 |
| 2 Feb 2005 |
GBX |
14 |
14 |
12.75 |
14 |
13.7136 |
0.0 (0.0%)
|
35,000 |
| 1 Feb 2005 |
GBX |
15.25 |
15.25 |
14 |
14 |
13.7136 |
+0.5 (+3.70%)
|
10,000 |
| 31 Jan 2005 |
GBX |
14.25 |
14.25 |
12.7 |
13.5 |
13.2239 |
0.0 (0.0%)
|
29,614 |
| 28 Jan 2005 |
GBX |
12.75 |
13.5 |
12.75 |
13.5 |
13.2239 |
0.0 (0.0%)
|
8,415 |
| 27 Jan 2005 |
GBX |
14 |
14 |
13.5 |
13.5 |
13.2239 |
0.0 (0.0%)
|
22,500 |
| 26 Jan 2005 |
GBX |
14 |
14 |
13.5 |
13.5 |
13.2239 |
0.0 (0.0%)
|
12,142 |
| 21 Jan 2005 |
GBX |
12.75 |
13.5 |
12.75 |
13.5 |
13.2239 |
0.0 (0.0%)
|
6,972 |
| 20 Jan 2005 |
GBX |
12.7 |
13.5 |
12.7 |
13.5 |
13.2239 |
0.0 (0.0%)
|
5,000 |
| 19 Jan 2005 |
GBX |
13.975 |
14.25 |
12.75 |
13.5 |
13.2239 |
0.0 (0.0%)
|
17,750 |
| 17 Jan 2005 |
GBX |
13.25 |
13.5 |
13 |
13.5 |
13.2239 |
-0.5 (-3.57%)
|
10,047 |
| 12 Jan 2005 |
GBX |
14 |
14 |
13 |
14 |
13.7136 |
0.0 (0.0%)
|
17,500 |
| 11 Jan 2005 |
GBX |
13 |
14 |
13 |
14 |
13.7136 |
0.0 (0.0%)
|
42,294 |
| 10 Jan 2005 |
GBX |
13.4 |
14 |
13.4 |
14 |
13.7136 |
0.0 (0.0%)
|
9,937 |
| 7 Jan 2005 |
GBX |
14.2 |
14.74 |
14 |
14 |
13.7136 |
+0.25 (+1.82%)
|
22,392 |
