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 |
| 30 Jul 2003 |
GBX |
13.5 |
13.5 |
13.5 |
13.5 |
13.2239 |
+0.5 (+3.85%)
|
2,973 |
| 29 Jul 2003 |
GBX |
11.75 |
13.5 |
11.75 |
13 |
12.7341 |
+2 (+18.18%)
|
195,772 |
| 28 Jul 2003 |
GBX |
12 |
12 |
11 |
11 |
10.775 |
+0.75 (+7.32%)
|
53,650 |
| 22 Jul 2003 |
GBX |
10 |
11 |
10 |
10.25 |
10.0403 |
+0.25 (+2.50%)
|
44,357 |
| 21 Jul 2003 |
GBX |
9.77 |
10.45 |
9.77 |
10 |
9.7955 |
0.0 (0.0%)
|
9,000 |
| 18 Jul 2003 |
GBX |
9.89 |
10.5 |
9.89 |
10 |
9.7955 |
+0.5 (+5.26%)
|
34,401 |
| 15 Jul 2003 |
GBX |
9.875 |
9.875 |
9.5 |
9.5 |
9.3057 |
0.0 (0.0%)
|
17,088 |
| 14 Jul 2003 |
GBX |
9.73 |
9.73 |
9.5 |
9.5 |
9.3057 |
0.0 (0.0%)
|
25,000 |
| 11 Jul 2003 |
GBX |
9 |
9.5 |
9 |
9.5 |
9.3057 |
0.0 (0.0%)
|
2,000 |
| 10 Jul 2003 |
GBX |
9.125 |
9.5 |
9.125 |
9.5 |
9.3057 |
0.0 (0.0%)
|
1,300 |
| 9 Jul 2003 |
GBX |
9 |
9.875 |
9 |
9.5 |
9.3057 |
-0.5 (-5%)
|
25,000 |
| 8 Jul 2003 |
GBX |
10.23 |
10.23 |
10 |
10 |
9.7955 |
0.0 (0.0%)
|
300 |
| 7 Jul 2003 |
GBX |
9.5 |
10 |
9.5 |
10 |
9.7955 |
-0.25 (-2.44%)
|
20,879 |
| 4 Jul 2003 |
GBX |
10.65 |
10.65 |
10.25 |
10.25 |
10.0403 |
-0.25 (-2.38%)
|
10,000 |
| 3 Jul 2003 |
GBX |
10 |
10.5 |
10 |
10.5 |
10.2852 |
0.0 (0.0%)
|
10,233 |
| 2 Jul 2003 |
GBX |
9.5 |
10.5 |
9.5 |
10.5 |
10.2852 |
-0.5 (-4.55%)
|
10,000 |
| 1 Jul 2003 |
GBX |
10.5 |
11 |
10.5 |
11 |
10.775 |
-0.25 (-2.22%)
|
30,432 |
| 25 Jun 2003 |
GBX |
10.5 |
11.5 |
10.5 |
11.25 |
11.0199 |
0.0 (0.0%)
|
89,473 |
| 24 Jun 2003 |
GBX |
11.63 |
11.63 |
11.25 |
11.25 |
11.0199 |
-1 (-8.16%)
|
29,000 |
| 23 Jun 2003 |
GBX |
12.5 |
12.5 |
12 |
12.25 |
11.9994 |
-0.5 (-3.92%)
|
62,089 |
| 20 Jun 2003 |
GBX |
13 |
13 |
12.25 |
12.75 |
12.4892 |
+0.25 (+2%)
|
71,000 |
| 19 Jun 2003 |
GBX |
11.39 |
13.5 |
11.39 |
12.5 |
12.2443 |
+0.75 (+6.38%)
|
67,000 |
| 18 Jun 2003 |
GBX |
12.5 |
12.5 |
11.75 |
11.75 |
11.5097 |
0.0 (0.0%)
|
4,000 |
| 17 Jun 2003 |
GBX |
12.5 |
12.5 |
11.5 |
11.75 |
11.5097 |
-0.25 (-2.08%)
|
71,702 |
| 16 Jun 2003 |
GBX |
11.89 |
13 |
11 |
12 |
11.7545 |
-0.5 (-4%)
|
162,624 |
| 13 Jun 2003 |
GBX |
8.99 |
12.5 |
8.89 |
12.5 |
12.2443 |
+4 (+47.06%)
|
120,996 |
| 12 Jun 2003 |
GBX |
7.25 |
9 |
7.25 |
8.5 |
8.3261 |
+0.75 (+9.68%)
|
37,050 |
| 10 Jun 2003 |
GBX |
8.5 |
8.5 |
7.75 |
7.75 |
7.5915 |
0.0 (0.0%)
|
1,000 |
| 9 Jun 2003 |
GBX |
6.75 |
8 |
6.75 |
7.75 |
7.5915 |
+1.25 (+19.23%)
|
79,000 |
| 6 Jun 2003 |
GBX |
6.5 |
6.5 |
6.5 |
6.5 |
6.367 |
0.0 (0.0%)
|
40,071 |
