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 |
| 3 Jun 2004 |
GBX |
23.13 |
26 |
23.13 |
24.25 |
23.754 |
+2.25 (+10.23%)
|
95,000 |
| 2 Jun 2004 |
GBX |
20.81 |
22.45 |
20.81 |
22 |
21.55 |
+0.25 (+1.15%)
|
10,000 |
| 28 May 2004 |
GBX |
20.825 |
21.75 |
20.81 |
21.75 |
21.3051 |
0.0 (0.0%)
|
10,073 |
| 27 May 2004 |
GBX |
20.83 |
21.75 |
20.83 |
21.75 |
21.3051 |
0.0 (0.0%)
|
1,126 |
| 25 May 2004 |
GBX |
20.89 |
21.75 |
20.87 |
21.75 |
21.3051 |
-0.25 (-1.14%)
|
35,319 |
| 24 May 2004 |
GBX |
22.8 |
22.8 |
22 |
22 |
21.55 |
0.0 (0.0%)
|
8,673 |
| 21 May 2004 |
GBX |
20.87 |
22 |
20.87 |
22 |
21.55 |
-0.25 (-1.12%)
|
5,006 |
| 20 May 2004 |
GBX |
23.375 |
23.375 |
20.5 |
22.25 |
21.7949 |
-0.25 (-1.11%)
|
23,659 |
| 19 May 2004 |
GBX |
22 |
22.5 |
21.75 |
22.5 |
22.0398 |
0.0 (0.0%)
|
20,000 |
| 18 May 2004 |
GBX |
23.335 |
23.335 |
22.5 |
22.5 |
22.0398 |
-0.25 (-1.10%)
|
70,000 |
| 17 May 2004 |
GBX |
22.5 |
23 |
22.5 |
22.75 |
22.2847 |
+0.25 (+1.11%)
|
25,500 |
| 14 May 2004 |
GBX |
22 |
23.63 |
22 |
22.5 |
22.0398 |
0.0 (0.0%)
|
34,667 |
| 13 May 2004 |
GBX |
22.5 |
23.63 |
22.5 |
22.5 |
22.0398 |
+0.5 (+2.27%)
|
27,000 |
| 12 May 2004 |
GBX |
22.75 |
22.75 |
21.25 |
22 |
21.55 |
0.0 (0.0%)
|
36,008 |
| 11 May 2004 |
GBX |
23 |
23 |
21 |
22 |
21.55 |
-0.5 (-2.22%)
|
11,200 |
| 10 May 2004 |
GBX |
23 |
23.25 |
21 |
22.5 |
22.0398 |
-1.5 (-6.25%)
|
140,510 |
| 7 May 2004 |
GBX |
23.31 |
24.333 |
23.25 |
24 |
23.5091 |
-0.75 (-3.03%)
|
85,257 |
| 6 May 2004 |
GBX |
26 |
26 |
23 |
24.75 |
24.2437 |
-0.75 (-2.94%)
|
29,915 |
| 5 May 2004 |
GBX |
24.39 |
25.5 |
24.39 |
25.5 |
24.9784 |
0.0 (0.0%)
|
8,000 |
| 4 May 2004 |
GBX |
24.39 |
25.5 |
24.39 |
25.5 |
24.9784 |
0.0 (0.0%)
|
5,101 |
| 30 Apr 2004 |
GBX |
26 |
26 |
24.39 |
25.5 |
24.9784 |
0.0 (0.0%)
|
6,507 |
| 29 Apr 2004 |
GBX |
26 |
26 |
24.37 |
25.5 |
24.9784 |
0.0 (0.0%)
|
10,107 |
| 28 Apr 2004 |
GBX |
26.75 |
26.75 |
24 |
25.5 |
24.9784 |
0.0 (0.0%)
|
55,798 |
| 27 Apr 2004 |
GBX |
24.37 |
25.5 |
24.37 |
25.5 |
24.9784 |
0.0 (0.0%)
|
16,420 |
| 26 Apr 2004 |
GBX |
25.5 |
26.61 |
24.39 |
25.5 |
24.9784 |
+1 (+4.08%)
|
66,911 |
| 22 Apr 2004 |
GBX |
23.75 |
25.19 |
23 |
24.5 |
23.9989 |
0.0 (0.0%)
|
32,153 |
| 21 Apr 2004 |
GBX |
25 |
25.19 |
23.5 |
24.5 |
23.9989 |
-2 (-7.55%)
|
120,023 |
| 19 Apr 2004 |
GBX |
25.37 |
27.45 |
25.37 |
26.5 |
25.9579 |
0.0 (0.0%)
|
5,374 |
| 16 Apr 2004 |
GBX |
25.37 |
26.5 |
25.37 |
26.5 |
25.9579 |
0.0 (0.0%)
|
3,000 |
| 15 Apr 2004 |
GBX |
27 |
27 |
25 |
26.5 |
25.9579 |
-0.5 (-1.85%)
|
4,694 |
