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
2 Oct 2001	GBX	15	16.8	13.25	15	14.6932	-2.5 (-14.29%)	52,518
26 Sep 2001	GBX	19.2	19.25	17.5	17.5	17.142	+1 (+6.06%)	1,000
17 Sep 2001	GBX	10	16.5	10	16.5	16.1625	-1 (-5.71%)	8,070
12 Sep 2001	GBX	19.4	19.4	17.5	17.5	17.142	-1 (-5.41%)	50,800
6 Sep 2001	GBX	20	20	15	18.5	18.1216	-12.5 (-40.32%)	75,540
5 Sep 2001	GBX	27	31	27	31	30.3659	-4 (-11.43%)	1,000
4 Sep 2001	GBX	31	35	31	35	34.2841	-7 (-16.67%)	72,000
31 Aug 2001	GBX	46	46	42	42	41.1409	0.0 (0.0%)	2,500
29 Aug 2001	GBX	38	42	38	42	41.1409	-3 (-6.67%)	1,844
16 Aug 2001	GBX	40	45	40	45	44.0795	0.0 (0.0%)	1,844
7 Aug 2001	GBX	48	48	45	45	44.0795	0.0 (0.0%)	2,150
30 Jul 2001	GBX	47	47	45	45	44.0795	0.0 (0.0%)	2,000
26 Jul 2001	GBX	48.75	48.75	45	45	44.0795	0.0 (0.0%)	500
20 Jul 2001	GBX	45	45	45	45	44.0795	-10 (-18.18%)	1,000
19 Jul 2001	GBX	50	55	50	55	53.875	-2.5 (-4.35%)	1,000
13 Jul 2001	GBX	50	57.5	50	57.5	56.3238	0.0 (0.0%)	2,305
10 Jul 2001	GBX	45	57.5	45	57.5	56.3238	-7.5 (-11.54%)	4,000
6 Jul 2001	GBX	55	65	55	65	63.6704	0.0 (0.0%)	1,500
2 Jul 2001	GBX	60	65	60	65	63.6704	0.0 (0.0%)	2,306
20 Jun 2001	GBX	57	65	57	65	63.6704	0.0 (0.0%)	454
19 Jun 2001	GBX	75	75	65	65	63.6704	0.0 (0.0%)	39
14 Jun 2001	GBX	73	73	65	65	63.6704	0.0 (0.0%)	71
24 May 2001	GBX	60	65	60	65	63.6704	0.0 (0.0%)	25,000
15 May 2001	GBX	70	70	65	65	63.6704	-1 (-1.52%)	800
8 May 2001	GBX	57	66	57	66	64.65	0.0 (0.0%)	5,370
4 May 2001	GBX	73	74	66	66	64.65	0.0 (0.0%)	3,700
2 May 2001	GBX	73	73	59	66	64.65	-6.5 (-8.97%)	50,246
20 Apr 2001	GBX	75	75	72.5	72.5	71.017	+2.5 (+3.57%)	15,900
19 Apr 2001	GBX	75	75	70	70	68.5682	0.0 (0.0%)	3,960
12 Apr 2001	GBX	75	75	70	70	68.5682	0.0 (0.0%)	1,848