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 |
| 22 Jul 2004 |
GBX |
25.5 |
26.3 |
24.125 |
25.5 |
24.9784 |
+0.5 (+2%)
|
32,724 |
| 21 Jul 2004 |
GBX |
24.25 |
25 |
24.25 |
25 |
24.4886 |
0.0 (0.0%)
|
1,631 |
| 20 Jul 2004 |
GBX |
24 |
25 |
24 |
25 |
24.4886 |
-0.5 (-1.96%)
|
10,000 |
| 19 Jul 2004 |
GBX |
25.8 |
25.8 |
23.5 |
25.5 |
24.9784 |
0.0 (0.0%)
|
84,956 |
| 16 Jul 2004 |
GBX |
25.8 |
25.8 |
25.5 |
25.5 |
24.9784 |
+0.25 (+0.99%)
|
100 |
| 15 Jul 2004 |
GBX |
24.31 |
25.25 |
24.31 |
25.25 |
24.7335 |
0.0 (0.0%)
|
2,000 |
| 14 Jul 2004 |
GBX |
25.8 |
25.8 |
25.25 |
25.25 |
24.7335 |
+0.25 (+1%)
|
3,914 |
| 13 Jul 2004 |
GBX |
25 |
25 |
24 |
25 |
24.4886 |
+0.25 (+1.01%)
|
56,363 |
| 12 Jul 2004 |
GBX |
24.25 |
25 |
23.5 |
24.75 |
24.2437 |
-0.25 (-1%)
|
60,044 |
| 9 Jul 2004 |
GBX |
24.4 |
25 |
24.25 |
25 |
24.4886 |
0.0 (0.0%)
|
8,895 |
| 8 Jul 2004 |
GBX |
25.74 |
25.74 |
24.22 |
25 |
24.4886 |
-0.5 (-1.96%)
|
19,500 |
| 7 Jul 2004 |
GBX |
27 |
27 |
25.5 |
25.5 |
24.9784 |
0.0 (0.0%)
|
179 |
| 5 Jul 2004 |
GBX |
26.3 |
26.75 |
24.74 |
25.5 |
24.9784 |
-1.5 (-5.56%)
|
92,021 |
| 2 Jul 2004 |
GBX |
27.63 |
27.75 |
26.3 |
27 |
26.4477 |
+0.5 (+1.89%)
|
8,907 |
| 1 Jul 2004 |
GBX |
27.63 |
27.63 |
25.5 |
26.5 |
25.9579 |
0.0 (0.0%)
|
13,149 |
| 30 Jun 2004 |
GBX |
27.67 |
27.67 |
26.5 |
26.5 |
25.9579 |
+0.5 (+1.92%)
|
4,000 |
| 29 Jun 2004 |
GBX |
26.75 |
26.75 |
25.25 |
26 |
25.4682 |
0.0 (0.0%)
|
47,373 |
| 28 Jun 2004 |
GBX |
24.775 |
26.75 |
24.775 |
26 |
25.4682 |
+0.25 (+0.97%)
|
25,673 |
| 25 Jun 2004 |
GBX |
24.81 |
26.7 |
24.81 |
25.75 |
25.2233 |
0.0 (0.0%)
|
34,440 |
| 24 Jun 2004 |
GBX |
26.675 |
26.675 |
25.75 |
25.75 |
25.2233 |
0.0 (0.0%)
|
1,250 |
| 23 Jun 2004 |
GBX |
25.72 |
26.675 |
25.72 |
25.75 |
25.2233 |
+0.5 (+1.98%)
|
23,964 |
| 22 Jun 2004 |
GBX |
25 |
25.8 |
24.3 |
25.25 |
24.7335 |
+0.25 (+1%)
|
14,828 |
| 21 Jun 2004 |
GBX |
25 |
26 |
24.22 |
25 |
24.4886 |
+1 (+4.17%)
|
105,339 |
| 18 Jun 2004 |
GBX |
23.175 |
25.67 |
23.175 |
24 |
23.5091 |
+2.75 (+12.94%)
|
133,534 |
| 17 Jun 2004 |
GBX |
21.37 |
23.4 |
21 |
21.25 |
20.8153 |
-1.25 (-5.56%)
|
57,352 |
| 15 Jun 2004 |
GBX |
21 |
22.5 |
21 |
22.5 |
22.0398 |
0.0 (0.0%)
|
2,500 |
| 10 Jun 2004 |
GBX |
23 |
23 |
21 |
22.5 |
22.0398 |
-1.5 (-6.25%)
|
41,485 |
| 9 Jun 2004 |
GBX |
23 |
24 |
23 |
24 |
23.5091 |
-0.25 (-1.03%)
|
20,000 |
| 8 Jun 2004 |
GBX |
24.25 |
24.25 |
23.31 |
24.25 |
23.754 |
0.0 (0.0%)
|
35,000 |
| 4 Jun 2004 |
GBX |
25.19 |
25.19 |
23.31 |
24.25 |
23.754 |
0.0 (0.0%)
|
8,185 |
