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 |
| 27 Feb 2004 |
GBX |
24.2 |
25.23 |
23.76 |
24.5 |
23.9989 |
0.0 (0.0%)
|
14,984 |
| 26 Feb 2004 |
GBX |
25 |
25.23 |
24.5 |
24.5 |
23.9989 |
0.0 (0.0%)
|
12,622 |
| 25 Feb 2004 |
GBX |
25 |
25.5 |
24 |
24.5 |
23.9989 |
+1.75 (+7.69%)
|
147,498 |
| 24 Feb 2004 |
GBX |
24.2 |
24.2 |
21.5 |
22.75 |
22.2847 |
-1 (-4.21%)
|
296,389 |
| 23 Feb 2004 |
GBX |
24.805 |
24.805 |
22.5 |
23.75 |
23.2642 |
-1.5 (-5.94%)
|
112,427 |
| 20 Feb 2004 |
GBX |
25.18 |
28.5 |
24 |
25.25 |
24.7335 |
-2.5 (-9.01%)
|
160,497 |
| 19 Feb 2004 |
GBX |
26.7 |
28.5 |
26.7 |
27.75 |
27.1824 |
+0.75 (+2.78%)
|
113,058 |
| 18 Feb 2004 |
GBX |
25.18 |
28 |
25.18 |
27 |
26.4477 |
+1.25 (+4.85%)
|
257,799 |
| 17 Feb 2004 |
GBX |
23 |
27.5 |
23 |
25.75 |
25.2233 |
+3.25 (+14.44%)
|
534,386 |
| 16 Feb 2004 |
GBX |
20.5 |
23.5 |
20.5 |
22.5 |
22.0398 |
+3.25 (+16.88%)
|
423,553 |
| 13 Feb 2004 |
GBX |
19 |
19.25 |
19 |
19.25 |
18.8562 |
-0.5 (-2.53%)
|
5,000 |
| 12 Feb 2004 |
GBX |
19.18 |
19.75 |
19.18 |
19.75 |
19.346 |
0.0 (0.0%)
|
2,500 |
| 11 Feb 2004 |
GBX |
19.95 |
19.95 |
19.75 |
19.75 |
19.346 |
0.0 (0.0%)
|
10,000 |
| 10 Feb 2004 |
GBX |
20 |
20.75 |
19 |
19.75 |
19.346 |
+0.5 (+2.60%)
|
81,396 |
| 6 Feb 2004 |
GBX |
18.68 |
20 |
18.68 |
19.25 |
18.8562 |
0.0 (0.0%)
|
39,569 |
| 5 Feb 2004 |
GBX |
18.68 |
19.75 |
18.68 |
19.25 |
18.8562 |
0.0 (0.0%)
|
38,771 |
| 4 Feb 2004 |
GBX |
18.68 |
20 |
18.68 |
19.25 |
18.8562 |
+0.5 (+2.67%)
|
45,534 |
| 3 Feb 2004 |
GBX |
18.56 |
18.75 |
18.56 |
18.75 |
18.3665 |
0.0 (0.0%)
|
26,500 |
| 2 Feb 2004 |
GBX |
17.68 |
18.88 |
17.68 |
18.75 |
18.3665 |
+0.5 (+2.74%)
|
95,521 |
| 30 Jan 2004 |
GBX |
18.5 |
18.5 |
18.25 |
18.25 |
17.8767 |
0.0 (0.0%)
|
8,497 |
| 29 Jan 2004 |
GBX |
18.81 |
18.81 |
18 |
18.25 |
17.8767 |
0.0 (0.0%)
|
30,316 |
| 27 Jan 2004 |
GBX |
18.25 |
19 |
17.25 |
18.25 |
17.8767 |
+0.5 (+2.82%)
|
84,612 |
| 22 Jan 2004 |
GBX |
17 |
17.75 |
17 |
17.75 |
17.3869 |
0.0 (0.0%)
|
19,533 |
| 21 Jan 2004 |
GBX |
17.75 |
17.75 |
17 |
17.75 |
17.3869 |
0.0 (0.0%)
|
14,020 |
| 19 Jan 2004 |
GBX |
18.835 |
18.835 |
17 |
17.75 |
17.3869 |
-1 (-5.33%)
|
48,591 |
| 16 Jan 2004 |
GBX |
19.25 |
19.25 |
18 |
18.75 |
18.3665 |
-1.25 (-6.25%)
|
28,750 |
| 15 Jan 2004 |
GBX |
20 |
20.5 |
19.25 |
20 |
19.5909 |
0.0 (0.0%)
|
48,965 |
| 14 Jan 2004 |
GBX |
20 |
20.5 |
19.25 |
20 |
19.5909 |
+0.5 (+2.56%)
|
89,122 |
| 13 Jan 2004 |
GBX |
18.89 |
20.25 |
18.89 |
19.5 |
19.1011 |
+1.25 (+6.85%)
|
148,265 |
| 12 Jan 2004 |
GBX |
18.31 |
18.5 |
17.15 |
18.25 |
17.8767 |
+1.25 (+7.35%)
|
40,500 |
