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 |
| 20 Jun 2002 |
GBX |
13.25 |
14.5 |
13.25 |
14.5 |
14.2034 |
-1 (-6.45%)
|
1,000 |
| 10 Jun 2002 |
GBX |
14.35 |
15.5 |
14.35 |
15.5 |
15.1829 |
0.0 (0.0%)
|
1,500 |
| 31 May 2002 |
GBX |
16.65 |
16.65 |
15.5 |
15.5 |
15.1829 |
0.0 (0.0%)
|
1,500 |
| 27 May 2002 |
GBX |
17.65 |
17.65 |
14 |
15.5 |
15.1829 |
-1 (-6.06%)
|
12,220 |
| 17 May 2002 |
GBX |
15.3 |
16.5 |
15.3 |
16.5 |
16.1625 |
0.0 (0.0%)
|
5,454 |
| 14 May 2002 |
GBX |
15.35 |
16.5 |
15.35 |
16.5 |
16.1625 |
0.0 (0.0%)
|
3,000 |
| 13 May 2002 |
GBX |
15.36 |
17 |
15.36 |
16.5 |
16.1625 |
0.0 (0.0%)
|
37,000 |
| 3 May 2002 |
GBX |
17.65 |
17.65 |
16.5 |
16.5 |
16.1625 |
0.0 (0.0%)
|
5,000 |
| 2 May 2002 |
GBX |
15.36 |
16.5 |
15.36 |
16.5 |
16.1625 |
0.0 (0.0%)
|
3,000 |
| 30 Apr 2002 |
GBX |
16 |
16.5 |
15 |
16.5 |
16.1625 |
-1 (-5.71%)
|
19,000 |
| 24 Apr 2002 |
GBX |
18.65 |
18.65 |
17.5 |
17.5 |
17.142 |
0.0 (0.0%)
|
2,630 |
| 18 Apr 2002 |
GBX |
16.35 |
17.5 |
16.35 |
17.5 |
17.142 |
0.0 (0.0%)
|
600 |
| 16 Apr 2002 |
GBX |
17.35 |
17.5 |
17.35 |
17.5 |
17.142 |
-1 (-5.41%)
|
4,000 |
| 15 Apr 2002 |
GBX |
17.35 |
19.65 |
17.35 |
18.5 |
18.1216 |
0.0 (0.0%)
|
3,400 |
| 12 Apr 2002 |
GBX |
18.5 |
21.5 |
15.5 |
18.5 |
18.1216 |
0.0 (0.0%)
|
35,000 |
| 11 Apr 2002 |
GBX |
18.5 |
18.5 |
18.5 |
18.5 |
18.1216 |
0.0 (0.0%)
|
1,151,111 |
| 10 Apr 2002 |
GBX |
19.65 |
20 |
17.2 |
18.5 |
18.1216 |
+2 (+12.12%)
|
73,109 |
| 9 Apr 2002 |
GBX |
17 |
17 |
15 |
16.5 |
16.1625 |
+1.5 (+10%)
|
47,482 |
| 8 Apr 2002 |
GBX |
16 |
16 |
15 |
15 |
14.6932 |
+0.5 (+3.45%)
|
5,000 |
| 5 Apr 2002 |
GBX |
13.64 |
15.75 |
12 |
14.5 |
14.2034 |
-2 (-12.12%)
|
31,000 |
| 4 Apr 2002 |
GBX |
17 |
17.12 |
16.5 |
16.5 |
16.1625 |
-1.5 (-8.33%)
|
7,729 |
| 3 Apr 2002 |
GBX |
17.35 |
18 |
17.35 |
18 |
17.6318 |
-0.5 (-2.70%)
|
5,000 |
| 2 Apr 2002 |
GBX |
18.5 |
19 |
17 |
18.5 |
18.1216 |
-1 (-5.13%)
|
32,970 |
| 28 Mar 2002 |
GBX |
19.5 |
20 |
19 |
19.5 |
19.1011 |
-2 (-9.30%)
|
25,004 |
| 27 Mar 2002 |
GBX |
20.65 |
22 |
18.35 |
21.5 |
21.0602 |
+2 (+10.26%)
|
14,154 |
| 26 Mar 2002 |
GBX |
15.35 |
21 |
15.35 |
19.5 |
19.1011 |
+3 (+18.18%)
|
24,156 |
| 25 Mar 2002 |
GBX |
15.25 |
17.5 |
15.12 |
16.5 |
16.1625 |
+0.5 (+3.13%)
|
17,665 |
| 22 Mar 2002 |
GBX |
16 |
18 |
16 |
16 |
15.6727 |
+1.5 (+10.34%)
|
34,600 |
| 21 Mar 2002 |
GBX |
12.75 |
16 |
12.75 |
14.5 |
14.2034 |
+3 (+26.09%)
|
21,685 |
| 20 Mar 2002 |
GBX |
12.75 |
12.75 |
11.5 |
11.5 |
11.2648 |
0.0 (0.0%)
|
3,075 |
