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 |
| 6 Nov 2003 |
GBX |
15.5 |
16.5 |
15.5 |
16.5 |
16.1625 |
0.0 (0.0%)
|
87,744 |
| 5 Nov 2003 |
GBX |
16.18 |
16.98 |
16 |
16.5 |
16.1625 |
-0.25 (-1.49%)
|
42,906 |
| 4 Nov 2003 |
GBX |
16.62 |
17 |
16 |
16.75 |
16.4074 |
0.0 (0.0%)
|
21,500 |
| 3 Nov 2003 |
GBX |
16.68 |
17.2 |
16.68 |
16.75 |
16.4074 |
-0.25 (-1.47%)
|
33,582 |
| 31 Oct 2003 |
GBX |
16.62 |
17.2 |
16.62 |
17 |
16.6523 |
0.0 (0.0%)
|
26,000 |
| 30 Oct 2003 |
GBX |
16.85 |
17.38 |
16 |
17 |
16.6523 |
0.0 (0.0%)
|
65,000 |
| 29 Oct 2003 |
GBX |
16.75 |
17.38 |
16.62 |
17 |
16.6523 |
0.0 (0.0%)
|
27,442 |
| 28 Oct 2003 |
GBX |
16.62 |
17 |
16.62 |
17 |
16.6523 |
0.0 (0.0%)
|
3,000 |
| 27 Oct 2003 |
GBX |
17.375 |
17.38 |
17 |
17 |
16.6523 |
0.0 (0.0%)
|
18,500 |
| 24 Oct 2003 |
GBX |
17.03 |
17.38 |
16.62 |
17 |
16.6523 |
0.0 (0.0%)
|
16,137 |
| 23 Oct 2003 |
GBX |
17.03 |
17.39 |
16.18 |
17 |
16.6523 |
-0.25 (-1.45%)
|
42,036 |
| 22 Oct 2003 |
GBX |
17.875 |
17.875 |
17.25 |
17.25 |
16.8972 |
-0.5 (-2.82%)
|
17,630 |
| 21 Oct 2003 |
GBX |
19.25 |
19.25 |
15 |
17.75 |
17.3869 |
-1.25 (-6.58%)
|
306,255 |
| 20 Oct 2003 |
GBX |
18.25 |
20.5 |
18 |
19 |
18.6114 |
0.0 (0.0%)
|
341,268 |
| 17 Oct 2003 |
GBX |
18.25 |
20 |
17.18 |
19 |
18.6114 |
+1.5 (+8.57%)
|
375,840 |
| 16 Oct 2003 |
GBX |
16.5 |
17.88 |
15.75 |
17.5 |
17.142 |
+2 (+12.90%)
|
903,588 |
| 15 Oct 2003 |
GBX |
14 |
15.5 |
14 |
15.5 |
15.1829 |
-0.25 (-1.59%)
|
51,229 |
| 14 Oct 2003 |
GBX |
16 |
16 |
15.75 |
15.75 |
15.4278 |
0.0 (0.0%)
|
10,000 |
| 13 Oct 2003 |
GBX |
15.75 |
15.75 |
15.75 |
15.75 |
15.4278 |
0.0 (0.0%)
|
500,000 |
| 10 Oct 2003 |
GBX |
15.5 |
16 |
15 |
15.75 |
15.4278 |
-0.25 (-1.56%)
|
35,390 |
| 9 Oct 2003 |
GBX |
15.5 |
16 |
15.5 |
16 |
15.6727 |
0.0 (0.0%)
|
5,000 |
| 8 Oct 2003 |
GBX |
15.5 |
16 |
15.5 |
16 |
15.6727 |
0.0 (0.0%)
|
4,860 |
| 7 Oct 2003 |
GBX |
15.75 |
16 |
15.75 |
16 |
15.6727 |
+0.5 (+3.23%)
|
49,225 |
| 6 Oct 2003 |
GBX |
14.5 |
15.89 |
14.5 |
15.5 |
15.1829 |
+1.25 (+8.77%)
|
297,300 |
| 3 Oct 2003 |
GBX |
15.24 |
15.43 |
14 |
14.25 |
13.9585 |
-0.75 (-5%)
|
260,882 |
| 2 Oct 2003 |
GBX |
16.43 |
16.43 |
14.55 |
15 |
14.6932 |
-1 (-6.25%)
|
89,041 |
| 1 Oct 2003 |
GBX |
16.74 |
16.74 |
15.5 |
16 |
15.6727 |
-0.5 (-3.03%)
|
11,000 |
| 30 Sep 2003 |
GBX |
18 |
18 |
16.5 |
16.5 |
16.1625 |
-1.25 (-7.04%)
|
101,250 |
| 29 Sep 2003 |
GBX |
18 |
18 |
16.5 |
17.75 |
17.3869 |
-0.25 (-1.39%)
|
17,558 |
| 26 Sep 2003 |
GBX |
18.48 |
18.48 |
18 |
18 |
17.6318 |
0.0 (0.0%)
|
5,397 |
