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 |
| 13 Apr 2004 |
GBX |
25.37 |
27.35 |
25.37 |
27 |
26.4477 |
+0.5 (+1.89%)
|
7,238 |
| 8 Apr 2004 |
GBX |
26.37 |
26.5 |
25 |
26.5 |
25.9579 |
-0.5 (-1.85%)
|
21,772 |
| 7 Apr 2004 |
GBX |
26.37 |
28.5 |
25.5 |
27 |
26.4477 |
-0.5 (-1.82%)
|
18,529 |
| 6 Apr 2004 |
GBX |
26.37 |
27.75 |
26 |
27.5 |
26.9375 |
0.0 (0.0%)
|
11,211 |
| 5 Apr 2004 |
GBX |
28.18 |
28.18 |
26.37 |
27.5 |
26.9375 |
-1.25 (-4.35%)
|
31,500 |
| 2 Apr 2004 |
GBX |
26 |
29.19 |
26 |
28.75 |
28.1619 |
+0.75 (+2.68%)
|
52,865 |
| 1 Apr 2004 |
GBX |
27 |
28.35 |
26.5 |
28 |
27.4273 |
0.0 (0.0%)
|
26,198 |
| 31 Mar 2004 |
GBX |
28.37 |
29.5 |
27 |
28 |
27.4273 |
-0.5 (-1.75%)
|
25,200 |
| 30 Mar 2004 |
GBX |
28.37 |
28.5 |
28 |
28.5 |
27.917 |
-1 (-3.39%)
|
38,000 |
| 29 Mar 2004 |
GBX |
30.19 |
30.19 |
28.37 |
29.5 |
28.8966 |
0.0 (0.0%)
|
2,699 |
| 26 Mar 2004 |
GBX |
30.19 |
30.19 |
28.37 |
29.5 |
28.8966 |
0.0 (0.0%)
|
18,092 |
| 25 Mar 2004 |
GBX |
29.12 |
30 |
29 |
29.5 |
28.8966 |
0.0 (0.0%)
|
24,913 |
| 24 Mar 2004 |
GBX |
28.7 |
29.55 |
28.7 |
29.5 |
28.8966 |
+0.5 (+1.72%)
|
83,513 |
| 23 Mar 2004 |
GBX |
30.37 |
30.5 |
28 |
29 |
28.4068 |
-1 (-3.33%)
|
73,498 |
| 22 Mar 2004 |
GBX |
30.37 |
32.75 |
29 |
30 |
29.3864 |
-0.5 (-1.64%)
|
126,041 |
| 19 Mar 2004 |
GBX |
29.5 |
32 |
29 |
30.5 |
29.8761 |
+1.25 (+4.27%)
|
75,669 |
| 18 Mar 2004 |
GBX |
29.5 |
29.81 |
29.25 |
29.25 |
28.6517 |
+0.25 (+0.86%)
|
8,866 |
| 17 Mar 2004 |
GBX |
28.5 |
29 |
28.5 |
29 |
28.4068 |
+1 (+3.57%)
|
21,862 |
| 16 Mar 2004 |
GBX |
27 |
28 |
27 |
28 |
27.4273 |
-0.5 (-1.75%)
|
13,112 |
| 15 Mar 2004 |
GBX |
29.75 |
29.75 |
28.5 |
28.5 |
27.917 |
0.0 (0.0%)
|
4,545 |
| 12 Mar 2004 |
GBX |
27 |
29.25 |
27 |
28.5 |
27.917 |
0.0 (0.0%)
|
18,974 |
| 11 Mar 2004 |
GBX |
29.4 |
29.4 |
27.5 |
28.5 |
27.917 |
-0.25 (-0.87%)
|
12,826 |
| 10 Mar 2004 |
GBX |
30 |
30 |
27 |
28.75 |
28.1619 |
-0.5 (-1.71%)
|
15,660 |
| 9 Mar 2004 |
GBX |
30.81 |
30.81 |
28 |
29.25 |
28.6517 |
-1 (-3.31%)
|
73,921 |
| 8 Mar 2004 |
GBX |
30 |
30.81 |
29.68 |
30.25 |
29.6312 |
+0.75 (+2.54%)
|
42,175 |
| 5 Mar 2004 |
GBX |
29 |
29.875 |
27.5 |
29.5 |
28.8966 |
+1.25 (+4.42%)
|
51,766 |
| 4 Mar 2004 |
GBX |
29 |
29 |
27 |
28.25 |
27.6722 |
-0.25 (-0.88%)
|
42,668 |
| 3 Mar 2004 |
GBX |
31.4 |
31.45 |
27 |
28.5 |
27.917 |
-2 (-6.56%)
|
133,245 |
| 2 Mar 2004 |
GBX |
28.75 |
35 |
28.37 |
30.5 |
29.8761 |
+5.5 (+22%)
|
562,294 |
| 1 Mar 2004 |
GBX |
25 |
26 |
24.35 |
25 |
24.4886 |
+0.5 (+2.04%)
|
80,000 |
