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
10 Dec 2002	GBX	16.78	17.5	16.78	17.5	17.142	0.0 (0.0%)	5,000
4 Dec 2002	GBX	19	19	17.5	17.5	17.142	0.0 (0.0%)	2,500
3 Dec 2002	GBX	19	20	17.5	17.5	17.142	0.0 (0.0%)	13,823
2 Dec 2002	GBX	15	19	15	17.5	17.142	+6 (+52.17%)	49,401
25 Nov 2002	GBX	12.5	12.5	11.5	11.5	11.2648	0.0 (0.0%)	3,850
22 Nov 2002	GBX	12.5	12.5	11.5	11.5	11.2648	0.0 (0.0%)	5,000
21 Nov 2002	GBX	13	13	11.5	11.5	11.2648	0.0 (0.0%)	3,000
20 Nov 2002	GBX	10	12.5	10	11.5	11.2648	+2 (+21.05%)	12,000
12 Nov 2002	GBX	8	9.5	8	9.5	9.3057	0.0 (0.0%)	3,113
6 Nov 2002	GBX	8.9	9.5	8.9	9.5	9.3057	+1 (+11.76%)	10,000
28 Oct 2002	GBX	10	10	8.5	8.5	8.3261	0.0 (0.0%)	4,850
18 Oct 2002	GBX	7	8.5	7	8.5	8.3261	-0.5 (-5.56%)	10,000
16 Oct 2002	GBX	10	10	9	9	8.8159	0.0 (0.0%)	1,000
4 Oct 2002	GBX	9	9	9	9	8.8159	0.0 (0.0%)	2,500
3 Oct 2002	GBX	9	9	9	9	8.8159	0.0 (0.0%)	400,000
27 Sep 2002	GBX	9.75	9.75	9	9	8.8159	+0.5 (+5.88%)	15,000
23 Sep 2002	GBX	8	8.5	8	8.5	8.3261	-1 (-10.53%)	3,285
18 Sep 2002	GBX	8	9.5	8	9.5	9.3057	-1 (-9.52%)	12,069
17 Sep 2002	GBX	11	11	10.5	10.5	10.2852	+0.5 (+5%)	13,342
13 Sep 2002	GBX	10.85	10.85	10	10	9.7955	0.0 (0.0%)	5,000
12 Sep 2002	GBX	8.5	10	8.5	10	9.7955	-1.5 (-13.04%)	12,500
19 Aug 2002	GBX	12.4	12.5	11.5	11.5	11.2648	0.0 (0.0%)	9,000
13 Aug 2002	GBX	11	11.5	10	11.5	11.2648	-0.5 (-4.17%)	6,455
12 Aug 2002	GBX	12.7	12.7	12	12	11.7545	0.0 (0.0%)	3,000
9 Aug 2002	GBX	12	12	12	12	11.7545	+0.5 (+4.35%)	164,000
1 Aug 2002	GBX	11	13	11	11.5	11.2648	-2.5 (-17.86%)	15,000
26 Jul 2002	GBX	13	14	13	14	13.7136	-0.5 (-3.45%)	4,000
22 Jul 2002	GBX	15.75	15.75	14.5	14.5	14.2034	0.0 (0.0%)	1,500
2 Jul 2002	GBX	12	14.5	12	14.5	14.2034	0.0 (0.0%)	15,300
24 Jun 2002	GBX	13.3	14.5	13.3	14.5	14.2034	0.0 (0.0%)	1,750