Pennant International Group pl
Sector:
Information Technology,
Industry:
Application Software
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 16 Oct 2023 |
GBX |
30.5 |
30.5 |
30.15 |
30.5 |
30.5 |
0.0 (0.0%)
|
52,118 |
| 13 Oct 2023 |
GBX |
30.5 |
30.5 |
30.15 |
30.5 |
30.5 |
-0.5 (-1.61%)
|
3,380 |
| 12 Oct 2023 |
GBX |
31 |
31 |
30.699 |
31 |
31 |
0.0 (0.0%)
|
8,703 |
| 11 Oct 2023 |
GBX |
28.98 |
33.14 |
28.98 |
31 |
31 |
+3 (+10.71%)
|
234,782 |
| 10 Oct 2023 |
GBX |
28 |
29 |
27.25 |
28 |
28 |
0.0 (0.0%)
|
82,571 |
| 9 Oct 2023 |
GBX |
27 |
28.4175 |
26.22 |
28 |
28 |
+1 (+3.70%)
|
101,291 |
| 6 Oct 2023 |
GBX |
28 |
28.68 |
25.02 |
27 |
27 |
-1 (-3.57%)
|
787,826 |
| 5 Oct 2023 |
GBX |
30 |
30 |
28 |
28 |
28 |
-2.5 (-8.20%)
|
118,258 |
| 4 Oct 2023 |
GBX |
31.5 |
31.7 |
30 |
30.5 |
30.5 |
-1 (-3.17%)
|
39,722 |
| 3 Oct 2023 |
GBX |
32 |
32.7 |
31.01 |
31.5 |
31.5 |
-1 (-3.08%)
|
57,357 |
| 2 Oct 2023 |
GBX |
33 |
34 |
32 |
32.5 |
32.5 |
-0.5 (-1.52%)
|
38,525 |
| 29 Sep 2023 |
GBX |
35.5 |
37 |
32.2 |
33 |
33 |
-2.5 (-7.04%)
|
892,168 |
| 28 Sep 2023 |
GBX |
36 |
36.98 |
34 |
35.5 |
35.5 |
-0.5 (-1.39%)
|
272,368 |
| 27 Sep 2023 |
GBX |
37 |
37 |
35.1 |
36 |
36 |
-1.5 (-4%)
|
88,002 |
| 26 Sep 2023 |
GBX |
37.5 |
38.4 |
36.8 |
37.5 |
37.5 |
0.0 (0.0%)
|
6,237 |
| 25 Sep 2023 |
GBX |
37.5 |
37.5 |
36.75 |
37.5 |
37.5 |
0.0 (0.0%)
|
16,000 |
| 22 Sep 2023 |
GBX |
37.5 |
37.5 |
36.785 |
37.5 |
37.5 |
0.0 (0.0%)
|
51,251 |
| 21 Sep 2023 |
GBX |
37.5 |
37.5 |
36 |
37.5 |
37.5 |
0.0 (0.0%)
|
2,537 |
| 20 Sep 2023 |
GBX |
37.5 |
38.97 |
37.051 |
37.5 |
37.5 |
+1.5 (+4.17%)
|
15,412 |
| 19 Sep 2023 |
GBX |
37.5 |
39.5 |
36 |
36 |
36 |
-1.5 (-4%)
|
58,553 |
| 18 Sep 2023 |
GBX |
37.5 |
37.5 |
36.16 |
37.5 |
37.5 |
-0.5 (-1.32%)
|
69,024 |
| 15 Sep 2023 |
GBX |
38 |
38 |
37 |
38 |
38 |
0.0 (0.0%)
|
25,000 |
| 14 Sep 2023 |
GBX |
38 |
39.78 |
38 |
38 |
38 |
0.0 (0.0%)
|
500 |
| 13 Sep 2023 |
GBX |
38 |
38 |
36.525 |
38 |
38 |
0.0 (0.0%)
|
51,500 |
| 12 Sep 2023 |
GBX |
38 |
40 |
36 |
38 |
38 |
0.0 (0.0%)
|
647 |
| 11 Sep 2023 |
GBX |
38 |
39.78 |
38 |
38 |
38 |
0.0 (0.0%)
|
631 |
| 8 Sep 2023 |
GBX |
38 |
38 |
36.525 |
38 |
38 |
0.0 (0.0%)
|
77,500 |
| 7 Sep 2023 |
GBX |
38 |
38 |
36.525 |
38 |
38 |
0.0 (0.0%)
|
49,500 |
| 6 Sep 2023 |
GBX |
38 |
38 |
38 |
38 |
38 |
0.0 (0.0%)
|
0 |
| 5 Sep 2023 |
GBX |
36.5 |
38.9 |
36.322 |
38 |
38 |
+1.5 (+4.11%)
|
79,000 |
