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 Jan 2005 |
GBX |
14.5 |
14.5 |
13.75 |
13.75 |
13.4687 |
0.0 (0.0%)
|
27,539 |
4 Jan 2005 |
GBX |
14.2 |
14.2 |
13.75 |
13.75 |
13.4687 |
0.0 (0.0%)
|
1,000 |
23 Dec 2004 |
GBX |
13 |
13.75 |
13 |
13.75 |
13.4687 |
-0.25 (-1.79%)
|
6,000 |
22 Dec 2004 |
GBX |
13.25 |
14 |
13.25 |
14 |
13.7136 |
0.0 (0.0%)
|
1,162 |
21 Dec 2004 |
GBX |
13.25 |
14 |
13.25 |
14 |
13.7136 |
0.0 (0.0%)
|
3,322 |
20 Dec 2004 |
GBX |
13.25 |
14 |
13.25 |
14 |
13.7136 |
+0.75 (+5.66%)
|
10,000 |
16 Dec 2004 |
GBX |
13.25 |
13.44 |
13 |
13.25 |
12.979 |
-0.75 (-5.36%)
|
161,688 |
15 Dec 2004 |
GBX |
14 |
14 |
14 |
14 |
13.7136 |
0.0 (0.0%)
|
25,000 |
14 Dec 2004 |
GBX |
14.74 |
14.74 |
14 |
14 |
13.7136 |
+0.25 (+1.82%)
|
3,000 |
13 Dec 2004 |
GBX |
14.5 |
14.5 |
13.75 |
13.75 |
13.4687 |
0.0 (0.0%)
|
20,000 |
10 Dec 2004 |
GBX |
14 |
14 |
13.75 |
13.75 |
13.4687 |
0.0 (0.0%)
|
14,285 |
9 Dec 2004 |
GBX |
13 |
13.75 |
12.75 |
13.75 |
13.4687 |
0.0 (0.0%)
|
200,000 |
8 Dec 2004 |
GBX |
13.195 |
13.75 |
13.195 |
13.75 |
13.4687 |
-0.75 (-5.17%)
|
3,556 |
7 Dec 2004 |
GBX |
14.13 |
14.5 |
14 |
14.5 |
14.2034 |
0.0 (0.0%)
|
50,000 |
6 Dec 2004 |
GBX |
14.13 |
14.5 |
14.13 |
14.5 |
14.2034 |
0.0 (0.0%)
|
1,000 |
3 Dec 2004 |
GBX |
14.87 |
14.87 |
14 |
14.5 |
14.2034 |
0.0 (0.0%)
|
14,802 |
2 Dec 2004 |
GBX |
14.87 |
14.87 |
14 |
14.5 |
14.2034 |
0.0 (0.0%)
|
11,268 |
1 Dec 2004 |
GBX |
14.13 |
14.5 |
14.13 |
14.5 |
14.2034 |
0.0 (0.0%)
|
187 |
30 Nov 2004 |
GBX |
14.05 |
14.88 |
14.05 |
14.5 |
14.2034 |
0.0 (0.0%)
|
16,007 |
29 Nov 2004 |
GBX |
14.87 |
14.87 |
14.5 |
14.5 |
14.2034 |
0.0 (0.0%)
|
3,934 |
25 Nov 2004 |
GBX |
14.5 |
14.5 |
13.75 |
14.5 |
14.2034 |
0.0 (0.0%)
|
86,836 |
24 Nov 2004 |
GBX |
14.18 |
14.5 |
14.13 |
14.5 |
14.2034 |
-0.25 (-1.69%)
|
16,582 |
23 Nov 2004 |
GBX |
15.31 |
15.31 |
14.75 |
14.75 |
14.4483 |
0.0 (0.0%)
|
21 |
22 Nov 2004 |
GBX |
15.305 |
15.31 |
14.18 |
14.75 |
14.4483 |
0.0 (0.0%)
|
51,517 |
17 Nov 2004 |
GBX |
14.18 |
14.75 |
14.18 |
14.75 |
14.4483 |
+0.75 (+5.36%)
|
651 |
16 Nov 2004 |
GBX |
14.25 |
15 |
14 |
14 |
13.7136 |
-1 (-6.67%)
|
46,100 |
11 Nov 2004 |
GBX |
14.26 |
15.74 |
14.26 |
15 |
14.6932 |
0.0 (0.0%)
|
15,800 |
10 Nov 2004 |
GBX |
15 |
15 |
15 |
15 |
14.6932 |
0.0 (0.0%)
|
25,000 |
9 Nov 2004 |
GBX |
14.26 |
15 |
14.25 |
15 |
14.6932 |
0.0 (0.0%)
|
10,139 |
8 Nov 2004 |
GBX |
16.61 |
16.61 |
14.26 |
15 |
14.6932 |
-0.5 (-3.23%)
|
31,547 |