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 |
| 8 Jan 2004 |
GBX |
18 |
18 |
17 |
17 |
16.6523 |
+0.25 (+1.49%)
|
5,447 |
| 7 Jan 2004 |
GBX |
17.31 |
17.31 |
16.75 |
16.75 |
16.4074 |
0.0 (0.0%)
|
1,379 |
| 6 Jan 2004 |
GBX |
18.5 |
18.5 |
16.75 |
16.75 |
16.4074 |
+0.25 (+1.52%)
|
25,000 |
| 5 Jan 2004 |
GBX |
16.25 |
16.5 |
16.02 |
16.5 |
16.1625 |
0.0 (0.0%)
|
54,419 |
| 31 Dec 2003 |
GBX |
16.25 |
17 |
16.25 |
16.5 |
16.1625 |
+0.25 (+1.54%)
|
9,130 |
| 30 Dec 2003 |
GBX |
17 |
17 |
16.25 |
16.25 |
15.9176 |
0.0 (0.0%)
|
10,000 |
| 29 Dec 2003 |
GBX |
17 |
17 |
16 |
16.25 |
15.9176 |
+0.5 (+3.17%)
|
15,565 |
| 24 Dec 2003 |
GBX |
17.5 |
17.5 |
15.75 |
15.75 |
15.4278 |
0.0 (0.0%)
|
25,000 |
| 23 Dec 2003 |
GBX |
15.625 |
15.75 |
15.625 |
15.75 |
15.4278 |
-0.25 (-1.56%)
|
20,000 |
| 17 Dec 2003 |
GBX |
17 |
17 |
16 |
16 |
15.6727 |
0.0 (0.0%)
|
10,000 |
| 16 Dec 2003 |
GBX |
16 |
16 |
16 |
16 |
15.6727 |
0.0 (0.0%)
|
16,000 |
| 15 Dec 2003 |
GBX |
15.5 |
17 |
15.5 |
16 |
15.6727 |
+1.5 (+10.34%)
|
51,000 |
| 12 Dec 2003 |
GBX |
13.68 |
15.25 |
13.68 |
14.5 |
14.2034 |
+0.25 (+1.75%)
|
53,892 |
| 9 Dec 2003 |
GBX |
13.68 |
14.81 |
13.68 |
14.25 |
13.9585 |
0.0 (0.0%)
|
58,242 |
| 8 Dec 2003 |
GBX |
14.25 |
14.25 |
14.25 |
14.25 |
13.9585 |
0.0 (0.0%)
|
5,000 |
| 5 Dec 2003 |
GBX |
14.68 |
14.74 |
13 |
14.25 |
13.9585 |
-0.5 (-3.39%)
|
91,800 |
| 4 Dec 2003 |
GBX |
14.68 |
14.75 |
13 |
14.75 |
14.4483 |
-0.5 (-3.28%)
|
72,462 |
| 2 Dec 2003 |
GBX |
14.75 |
15.25 |
14.75 |
15.25 |
14.9381 |
-0.25 (-1.61%)
|
8,500 |
| 28 Nov 2003 |
GBX |
16.25 |
16.28 |
14.75 |
15.5 |
15.1829 |
0.0 (0.0%)
|
13,225 |
| 27 Nov 2003 |
GBX |
16.25 |
16.25 |
15.5 |
15.5 |
15.1829 |
0.0 (0.0%)
|
206 |
| 25 Nov 2003 |
GBX |
15.62 |
16.25 |
14.75 |
15.5 |
15.1829 |
-0.5 (-3.13%)
|
15,806 |
| 24 Nov 2003 |
GBX |
15.62 |
16 |
15.62 |
16 |
15.6727 |
0.0 (0.0%)
|
4,000 |
| 19 Nov 2003 |
GBX |
16.5 |
16.5 |
16 |
16 |
15.6727 |
0.0 (0.0%)
|
10,000 |
| 18 Nov 2003 |
GBX |
16.31 |
16.45 |
16 |
16 |
15.6727 |
+0.25 (+1.59%)
|
20,000 |
| 17 Nov 2003 |
GBX |
16.31 |
16.31 |
15.75 |
15.75 |
15.4278 |
0.0 (0.0%)
|
29,726 |
| 13 Nov 2003 |
GBX |
16.25 |
16.25 |
15.75 |
15.75 |
15.4278 |
+0.25 (+1.61%)
|
20,000 |
| 12 Nov 2003 |
GBX |
14.75 |
15.5 |
14.75 |
15.5 |
15.1829 |
0.0 (0.0%)
|
500 |
| 11 Nov 2003 |
GBX |
16 |
16 |
15.5 |
15.5 |
15.1829 |
0.0 (0.0%)
|
37,500 |
| 10 Nov 2003 |
GBX |
15 |
15.5 |
14 |
15.5 |
15.1829 |
-0.75 (-4.62%)
|
96,000 |
| 7 Nov 2003 |
GBX |
17.25 |
17.25 |
15.665 |
16.25 |
15.9176 |
-0.25 (-1.52%)
|
39,000 |
