Pennant International Group pl Recent Share Price (LSE:PEN)

LSE:PEN - Pennant International Group PLC Pennant International Group pl
Sector: Information Technology, Industry: Application Software

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 Mar 2003	GBX	4	4	3.75	3.75	3.6733	0.0 (0.0%)	22,600
19 Mar 2003	GBX	4	4	3.75	3.75	3.6733	0.0 (0.0%)	109,248
18 Mar 2003	GBX	3.5	3.75	3.5	3.75	3.6733	-0.75 (-16.67%)	104,600
13 Mar 2003	GBX	4.73	4.73	4.5	4.5	4.408	0.0 (0.0%)	3,600
12 Mar 2003	GBX	4	4.73	4	4.5	4.408	-0.5 (-10%)	14,000
11 Mar 2003	GBX	4.5	5	4.5	5	4.8977	-0.5 (-9.09%)	30,000
7 Mar 2003	GBX	4.5	5.5	4.5	5.5	5.3875	0.0 (0.0%)	8,677
6 Mar 2003	GBX	5.25	5.5	5.25	5.5	5.3875	0.0 (0.0%)	20,000
3 Mar 2003	GBX	5	5.5	4.75	5.5	5.3875	-0.25 (-4.35%)	663,145
26 Feb 2003	GBX	5.5	5.75	5.5	5.75	5.6324	-0.25 (-4.17%)	10,000
24 Feb 2003	GBX	5.5	6	5.5	6	5.8773	0.0 (0.0%)	14,612
21 Feb 2003	GBX	6	6.2	6	6	5.8773	0.0 (0.0%)	48,461
20 Feb 2003	GBX	6	6.5	5.5	6	5.8773	0.0 (0.0%)	625,962
18 Feb 2003	GBX	6	6.5	5.5	6	5.8773	-0.5 (-7.69%)	141,160
17 Feb 2003	GBX	7.5	7.5	6.25	6.5	6.367	-0.5 (-7.14%)	252,561
13 Feb 2003	GBX	5	7	5	7	6.8568	-1 (-12.50%)	10,606
12 Feb 2003	GBX	8	8	8	8	7.8364	-0.5 (-5.88%)	5,000
11 Feb 2003	GBX	5	8.5	5	8.5	8.3261	-1 (-10.53%)	46,117
6 Feb 2003	GBX	9.25	9.5	9.25	9.5	9.3057	-0.5 (-5%)	10,547
5 Feb 2003	GBX	10.5	10.5	10	10	9.7955	+0.5 (+5.26%)	25,000
29 Jan 2003	GBX	10.5	10.5	9.5	9.5	9.3057	0.0 (0.0%)	4,690
23 Jan 2003	GBX	9	9.5	9	9.5	9.3057	-1 (-9.52%)	3,823
20 Jan 2003	GBX	11.5	11.5	8	10.5	10.2852	-2 (-16%)	59,976
14 Jan 2003	GBX	13.5	13.5	12.5	12.5	12.2443	0.0 (0.0%)	5,000
13 Jan 2003	GBX	11	12.5	11	12.5	12.2443	0.0 (0.0%)	3,000
10 Jan 2003	GBX	13.5	13.5	11	12.5	12.2443	-0.5 (-3.85%)	2,500
7 Jan 2003	GBX	11	13	11	13	12.7341	-1 (-7.14%)	12,682
20 Dec 2002	GBX	15	15	14	14	13.7136	0.0 (0.0%)	4,892
17 Dec 2002	GBX	11	14	11	14	13.7136	-1.5 (-9.68%)	19,329
12 Dec 2002	GBX	16	16	15	15.5	15.1829	-2 (-11.43%)	11,840