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 |
| 21 Sep 2004 |
GBX |
22.25 |
23.75 |
22.25 |
23 |
22.5295 |
0.0 (0.0%)
|
8,998 |
| 20 Sep 2004 |
GBX |
21.375 |
24 |
21.375 |
23 |
22.5295 |
+2 (+9.52%)
|
102,127 |
| 17 Sep 2004 |
GBX |
21.375 |
21.375 |
21 |
21 |
20.5704 |
0.0 (0.0%)
|
7,500 |
| 16 Sep 2004 |
GBX |
20 |
21.75 |
20 |
21 |
20.5704 |
-0.5 (-2.33%)
|
35,000 |
| 15 Sep 2004 |
GBX |
22.4 |
22.4 |
20.5 |
21.5 |
21.0602 |
0.0 (0.0%)
|
24,000 |
| 14 Sep 2004 |
GBX |
20.37 |
21.5 |
20.37 |
21.5 |
21.0602 |
0.0 (0.0%)
|
1,531 |
| 13 Sep 2004 |
GBX |
20.37 |
21.5 |
20.37 |
21.5 |
21.0602 |
-0.5 (-2.27%)
|
12,371 |
| 8 Sep 2004 |
GBX |
22.25 |
22.4 |
21.95 |
22 |
21.55 |
+0.5 (+2.33%)
|
31,700 |
| 7 Sep 2004 |
GBX |
22.25 |
22.25 |
21.5 |
21.5 |
21.0602 |
0.0 (0.0%)
|
8,594 |
| 3 Sep 2004 |
GBX |
20.37 |
21.5 |
20.37 |
21.5 |
21.0602 |
0.0 (0.0%)
|
3,420 |
| 2 Sep 2004 |
GBX |
22.25 |
22.25 |
21.5 |
21.5 |
21.0602 |
0.0 (0.0%)
|
4,282 |
| 1 Sep 2004 |
GBX |
21.55 |
21.55 |
20.37 |
21.5 |
21.0602 |
+0.5 (+2.38%)
|
19,345 |
| 27 Aug 2004 |
GBX |
21.55 |
21.55 |
20 |
21 |
20.5704 |
0.0 (0.0%)
|
10,953 |
| 24 Aug 2004 |
GBX |
21.6 |
21.6 |
21 |
21 |
20.5704 |
0.0 (0.0%)
|
4,000 |
| 23 Aug 2004 |
GBX |
20 |
21 |
20 |
21 |
20.5704 |
0.0 (0.0%)
|
41,000 |
| 20 Aug 2004 |
GBX |
20.6 |
21 |
20.5 |
21 |
20.5704 |
-0.5 (-2.33%)
|
75,611 |
| 19 Aug 2004 |
GBX |
20.6 |
22 |
20.375 |
21.5 |
21.0602 |
0.0 (0.0%)
|
17,717 |
| 18 Aug 2004 |
GBX |
21.5 |
21.5 |
20 |
21.5 |
21.0602 |
-1.5 (-6.52%)
|
26,665 |
| 16 Aug 2004 |
GBX |
23.96 |
23.96 |
22 |
23 |
22.5295 |
-0.5 (-2.13%)
|
6,365 |
| 13 Aug 2004 |
GBX |
23.5 |
23.96 |
22.37 |
23.5 |
23.0193 |
-0.5 (-2.08%)
|
14,523 |
| 11 Aug 2004 |
GBX |
23.5 |
24 |
23.5 |
24 |
23.5091 |
0.0 (0.0%)
|
5,764 |
| 10 Aug 2004 |
GBX |
24.6 |
24.6 |
24 |
24 |
23.5091 |
0.0 (0.0%)
|
3,000 |
| 9 Aug 2004 |
GBX |
24.6 |
24.6 |
24 |
24 |
23.5091 |
0.0 (0.0%)
|
1,000 |
| 5 Aug 2004 |
GBX |
24.11 |
24.11 |
23.25 |
24 |
23.5091 |
-0.5 (-2.04%)
|
2,673 |
| 4 Aug 2004 |
GBX |
24.625 |
24.625 |
24.5 |
24.5 |
23.9989 |
0.0 (0.0%)
|
4,000 |
| 3 Aug 2004 |
GBX |
24.7 |
24.7 |
24 |
24.5 |
23.9989 |
0.0 (0.0%)
|
11,399 |
| 2 Aug 2004 |
GBX |
24.11 |
24.5 |
24 |
24.5 |
23.9989 |
0.0 (0.0%)
|
12,920 |
| 30 Jul 2004 |
GBX |
24.11 |
24.5 |
24.11 |
24.5 |
23.9989 |
0.0 (0.0%)
|
5,000 |
| 29 Jul 2004 |
GBX |
24.18 |
24.5 |
24.12 |
24.5 |
23.9989 |
-0.25 (-1.01%)
|
5,397 |
| 28 Jul 2004 |
GBX |
24 |
24.75 |
24 |
24.75 |
24.2437 |
0.0 (0.0%)
|
8,500 |
