Pennant International Group pl
Sector:
Information Technology,
Industry:
Application Software
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Jun 2003 |
GBX |
6.75 |
6.75 |
6.5 |
6.5 |
6.367 |
0.0 (0.0%)
|
347 |
| 4 Jun 2003 |
GBX |
5.5 |
6.5 |
5.5 |
6.5 |
6.367 |
-0.25 (-3.70%)
|
30,000 |
| 23 May 2003 |
GBX |
7 |
7 |
6.39 |
6.75 |
6.6119 |
+0.5 (+8%)
|
35,000 |
| 19 May 2003 |
GBX |
5.5 |
6.35 |
5.5 |
6.25 |
6.1222 |
+0.25 (+4.17%)
|
30,000 |
| 16 May 2003 |
GBX |
6 |
6.5 |
5.5 |
6 |
5.8773 |
-1 (-14.29%)
|
24,537 |
| 15 May 2003 |
GBX |
7.24 |
7.24 |
7 |
7 |
6.8568 |
0.0 (0.0%)
|
7,229 |
| 9 May 2003 |
GBX |
7.25 |
7.25 |
6.6 |
7 |
6.8568 |
0.0 (0.0%)
|
30,000 |
| 8 May 2003 |
GBX |
7.4 |
7.4 |
6.61 |
7 |
6.8568 |
0.0 (0.0%)
|
30,316 |
| 6 May 2003 |
GBX |
8 |
8 |
6.5 |
7 |
6.8568 |
-0.25 (-3.45%)
|
95,000 |
| 2 May 2003 |
GBX |
6.89 |
7.25 |
6.89 |
7.25 |
7.1017 |
0.0 (0.0%)
|
24,840 |
| 1 May 2003 |
GBX |
8 |
8 |
7.25 |
7.25 |
7.1017 |
0.0 (0.0%)
|
473 |
| 30 Apr 2003 |
GBX |
7 |
7.25 |
7 |
7.25 |
7.1017 |
+0.75 (+11.54%)
|
10,000 |
| 28 Apr 2003 |
GBX |
6.075 |
6.5 |
6 |
6.5 |
6.367 |
-0.25 (-3.70%)
|
23,873 |
| 24 Apr 2003 |
GBX |
6.075 |
6.75 |
6.075 |
6.75 |
6.6119 |
0.0 (0.0%)
|
1,500 |
| 17 Apr 2003 |
GBX |
6.25 |
7.5 |
6.25 |
6.75 |
6.6119 |
0.0 (0.0%)
|
22,000 |
| 15 Apr 2003 |
GBX |
7.25 |
7.25 |
6.75 |
6.75 |
6.6119 |
0.0 (0.0%)
|
7,428 |
| 14 Apr 2003 |
GBX |
7.25 |
7.25 |
6.75 |
6.75 |
6.6119 |
0.0 (0.0%)
|
20,000 |
| 11 Apr 2003 |
GBX |
7 |
8 |
6.5 |
6.75 |
6.6119 |
-1.25 (-15.63%)
|
97,670 |
| 8 Apr 2003 |
GBX |
8 |
11 |
8 |
8 |
7.8364 |
+0.25 (+3.23%)
|
288,890 |
| 7 Apr 2003 |
GBX |
7 |
7.75 |
7 |
7.75 |
7.5915 |
+1.25 (+19.23%)
|
2,325 |
| 4 Apr 2003 |
GBX |
7 |
7 |
6.5 |
6.5 |
6.367 |
0.0 (0.0%)
|
1,500 |
| 3 Apr 2003 |
GBX |
7 |
7 |
6.25 |
6.5 |
6.367 |
+1 (+18.18%)
|
12,917 |
| 2 Apr 2003 |
GBX |
5.5 |
5.75 |
5.1 |
5.5 |
5.3875 |
+0.5 (+10%)
|
87,062 |
| 1 Apr 2003 |
GBX |
5 |
5.5 |
5 |
5 |
4.8977 |
+0.25 (+5.26%)
|
41,363 |
| 31 Mar 2003 |
GBX |
4.75 |
4.75 |
4.5 |
4.75 |
4.6528 |
-0.625 (-11.63%)
|
36,160 |
| 28 Mar 2003 |
GBX |
4.75 |
5.375 |
4.36 |
5.375 |
5.2651 |
+0.625 (+13.16%)
|
87,652 |
| 27 Mar 2003 |
GBX |
4.418 |
4.9175 |
4.31 |
4.75 |
4.6528 |
+0.625 (+15.15%)
|
37,694 |
| 26 Mar 2003 |
GBX |
4.25 |
4.25 |
4.125 |
4.125 |
4.0406 |
0.0 (0.0%)
|
5,000 |
| 25 Mar 2003 |
GBX |
3.99 |
4.4175 |
3.3258 |
4.125 |
4.0406 |
+0.375 (+10%)
|
1,223,984 |
| 21 Mar 2003 |
GBX |
3.55 |
3.75 |
3.55 |
3.75 |
3.6733 |
0.0 (0.0%)
|
12,247 |
