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 |
| 25 Sep 2003 |
GBX |
18.5 |
18.5 |
17.5 |
18 |
17.6318 |
-2 (-10%)
|
51,081 |
| 24 Sep 2003 |
GBX |
19.5 |
20.5 |
19.5 |
20 |
19.5909 |
-0.5 (-2.44%)
|
27,000 |
| 23 Sep 2003 |
GBX |
20 |
21 |
19.52 |
20.5 |
20.0807 |
-0.5 (-2.38%)
|
24,023 |
| 19 Sep 2003 |
GBX |
20 |
21 |
20 |
21 |
20.5704 |
0.0 (0.0%)
|
10,000 |
| 18 Sep 2003 |
GBX |
21.75 |
21.75 |
20.515 |
21 |
20.5704 |
-0.25 (-1.18%)
|
5,436 |
| 17 Sep 2003 |
GBX |
21.75 |
21.75 |
20 |
21.25 |
20.8153 |
0.0 (0.0%)
|
112,983 |
| 16 Sep 2003 |
GBX |
20.89 |
21.925 |
20.89 |
21.25 |
20.8153 |
0.0 (0.0%)
|
17,994 |
| 15 Sep 2003 |
GBX |
20.5 |
22.5 |
20.5 |
21.25 |
20.8153 |
+0.75 (+3.66%)
|
171,900 |
| 12 Sep 2003 |
GBX |
19.5 |
20.5 |
19.39 |
20.5 |
20.0807 |
+1.25 (+6.49%)
|
75,045 |
| 11 Sep 2003 |
GBX |
19.5 |
19.925 |
19.25 |
19.25 |
18.8562 |
0.0 (0.0%)
|
11,000 |
| 10 Sep 2003 |
GBX |
19.5 |
19.5 |
19.25 |
19.25 |
18.8562 |
0.0 (0.0%)
|
12,303 |
| 9 Sep 2003 |
GBX |
19.075 |
19.25 |
18.89 |
19.25 |
18.8562 |
-0.5 (-2.53%)
|
55,798 |
| 8 Sep 2003 |
GBX |
19.5 |
19.75 |
18 |
19.75 |
19.346 |
-0.75 (-3.66%)
|
45,600 |
| 5 Sep 2003 |
GBX |
22.11 |
22.25 |
18 |
20.5 |
20.0807 |
-1.25 (-5.75%)
|
96,227 |
| 4 Sep 2003 |
GBX |
24 |
24.5 |
21 |
21.75 |
21.3051 |
-1.5 (-6.45%)
|
267,839 |
| 3 Sep 2003 |
GBX |
20 |
24.5 |
20 |
23.25 |
22.7744 |
+2.75 (+13.41%)
|
342,522 |
| 2 Sep 2003 |
GBX |
16.75 |
21 |
16.75 |
20.5 |
20.0807 |
+5.75 (+38.98%)
|
621,510 |
| 29 Aug 2003 |
GBX |
14.75 |
14.75 |
14.75 |
14.75 |
14.4483 |
0.0 (0.0%)
|
9,000 |
| 28 Aug 2003 |
GBX |
14.75 |
14.75 |
14.75 |
14.75 |
14.4483 |
+0.25 (+1.72%)
|
47,154 |
| 27 Aug 2003 |
GBX |
14 |
14.5 |
14 |
14.5 |
14.2034 |
-0.25 (-1.69%)
|
25,000 |
| 22 Aug 2003 |
GBX |
14 |
14.75 |
14 |
14.75 |
14.4483 |
-0.25 (-1.67%)
|
36,363 |
| 21 Aug 2003 |
GBX |
15.5 |
15.5 |
14.5 |
15 |
14.6932 |
0.0 (0.0%)
|
20,000 |
| 19 Aug 2003 |
GBX |
14.5 |
15 |
14.5 |
15 |
14.6932 |
0.0 (0.0%)
|
2,128 |
| 12 Aug 2003 |
GBX |
15 |
15 |
14 |
15 |
14.6932 |
-0.75 (-4.76%)
|
48,071 |
| 8 Aug 2003 |
GBX |
16.15 |
16.15 |
15.5 |
15.75 |
15.4278 |
0.0 (0.0%)
|
49,000 |
| 7 Aug 2003 |
GBX |
15 |
15.75 |
15 |
15.75 |
15.4278 |
0.0 (0.0%)
|
19,844 |
| 5 Aug 2003 |
GBX |
15 |
16 |
14.665 |
15.75 |
15.4278 |
+0.5 (+3.28%)
|
104,371 |
| 4 Aug 2003 |
GBX |
15 |
15.25 |
15 |
15.25 |
14.9381 |
+0.75 (+5.17%)
|
120,606 |
| 1 Aug 2003 |
GBX |
15 |
16 |
14.11 |
14.5 |
14.2034 |
-0.75 (-4.92%)
|
198,116 |
| 31 Jul 2003 |
GBX |
14 |
15.25 |
14 |
15.25 |
14.9381 |
+1.75 (+12.96%)
|
27,401 |
