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 Nov 2004 |
GBX |
16 |
16 |
14.5 |
15.5 |
15.1829 |
0.0 (0.0%)
|
11,488 |
| 4 Nov 2004 |
GBX |
14.5 |
16.63 |
14.5 |
15.5 |
15.1829 |
0.0 (0.0%)
|
8,000 |
| 3 Nov 2004 |
GBX |
15 |
15.5 |
15 |
15.5 |
15.1829 |
0.0 (0.0%)
|
2,882 |
| 2 Nov 2004 |
GBX |
14.5 |
16.63 |
14.5 |
15.5 |
15.1829 |
0.0 (0.0%)
|
30,698 |
| 1 Nov 2004 |
GBX |
14.5 |
15.5 |
14.5 |
15.5 |
15.1829 |
0.0 (0.0%)
|
2,530 |
| 29 Oct 2004 |
GBX |
14.75 |
15.75 |
14.5 |
15.5 |
15.1829 |
+0.5 (+3.33%)
|
25,000 |
| 26 Oct 2004 |
GBX |
14.75 |
15 |
14 |
15 |
14.6932 |
0.0 (0.0%)
|
33,375 |
| 25 Oct 2004 |
GBX |
14.75 |
15 |
14.26 |
15 |
14.6932 |
0.0 (0.0%)
|
8,350 |
| 21 Oct 2004 |
GBX |
14.75 |
15 |
14.75 |
15 |
14.6932 |
0.0 (0.0%)
|
10,000 |
| 20 Oct 2004 |
GBX |
14.75 |
15 |
14.75 |
15 |
14.6932 |
0.0 (0.0%)
|
705 |
| 19 Oct 2004 |
GBX |
15 |
17 |
14.37 |
15 |
14.6932 |
-0.75 (-4.76%)
|
40,155 |
| 18 Oct 2004 |
GBX |
15 |
15.75 |
15 |
15.75 |
15.4278 |
0.0 (0.0%)
|
7,500 |
| 15 Oct 2004 |
GBX |
15.675 |
16 |
15.675 |
15.75 |
15.4278 |
+1 (+6.78%)
|
22,372 |
| 14 Oct 2004 |
GBX |
14 |
15.75 |
13.75 |
14.75 |
14.4483 |
0.0 (0.0%)
|
50,651 |
| 13 Oct 2004 |
GBX |
14.25 |
15.5 |
13.33 |
14.75 |
14.4483 |
+0.5 (+3.51%)
|
33,865 |
| 12 Oct 2004 |
GBX |
14.25 |
15 |
13.9 |
14.25 |
13.9585 |
+0.75 (+5.56%)
|
50,400 |
| 11 Oct 2004 |
GBX |
13.5 |
13.9 |
13.5 |
13.5 |
13.2239 |
0.0 (0.0%)
|
11,857 |
| 8 Oct 2004 |
GBX |
12.525 |
13.5 |
12.525 |
13.5 |
13.2239 |
0.0 (0.0%)
|
2,100 |
| 7 Oct 2004 |
GBX |
12.25 |
13.5 |
11 |
13.5 |
13.2239 |
0.0 (0.0%)
|
99,558 |
| 6 Oct 2004 |
GBX |
12.25 |
13.5 |
12.25 |
13.5 |
13.2239 |
0.0 (0.0%)
|
1,500 |
| 5 Oct 2004 |
GBX |
12 |
13.5 |
11 |
13.5 |
13.2239 |
0.0 (0.0%)
|
51,205 |
| 4 Oct 2004 |
GBX |
12 |
14.25 |
12 |
13.5 |
13.2239 |
0.0 (0.0%)
|
40,698 |
| 1 Oct 2004 |
GBX |
12 |
13.75 |
11.5 |
13.5 |
13.2239 |
-0.5 (-3.57%)
|
93,863 |
| 30 Sep 2004 |
GBX |
14 |
14.4 |
13 |
14 |
13.7136 |
-0.5 (-3.45%)
|
44,196 |
| 29 Sep 2004 |
GBX |
14 |
15.22 |
12 |
14.5 |
14.2034 |
-1.75 (-10.77%)
|
116,456 |
| 28 Sep 2004 |
GBX |
16.37 |
17 |
15.5 |
16.25 |
15.9176 |
-1.25 (-7.14%)
|
94,312 |
| 27 Sep 2004 |
GBX |
19 |
19 |
15 |
17.5 |
17.142 |
-6 (-25.53%)
|
349,380 |
| 24 Sep 2004 |
GBX |
24 |
24 |
22.5 |
23.5 |
23.0193 |
0.0 (0.0%)
|
23,727 |
| 23 Sep 2004 |
GBX |
22.39 |
24 |
22.39 |
23.5 |
23.0193 |
-0.5 (-2.08%)
|
32,880 |
| 22 Sep 2004 |
GBX |
22.25 |
24.63 |
22.25 |
24 |
23.5091 |
+1 (+4.35%)
|
88,757 |
