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 |
| 24 Apr 2014 |
GBX |
81.5 |
81.95 |
80.01 |
81.5 |
81.5 |
0.0 (0.0%)
|
33,364 |
| 23 Apr 2014 |
GBX |
81.5 |
83 |
80 |
81.5 |
81.5 |
+0.5 (+0.62%)
|
70,267 |
| 22 Apr 2014 |
GBX |
82.8 |
82.8 |
80 |
81 |
81 |
-3 (-3.57%)
|
44,671 |
| 17 Apr 2014 |
GBX |
84 |
84 |
84 |
84 |
84 |
0.0 (0.0%)
|
3,027 |
| 16 Apr 2014 |
GBX |
83.5 |
84.25 |
82.02 |
84 |
84 |
+0.5 (+0.60%)
|
11,178 |
| 15 Apr 2014 |
GBX |
84 |
84.5 |
82.02 |
83.5 |
83.5 |
-0.5 (-0.60%)
|
11,157 |
| 14 Apr 2014 |
GBX |
83.5 |
84.68 |
82 |
84 |
84 |
+0.5 (+0.60%)
|
5,573 |
| 11 Apr 2014 |
GBX |
85.9 |
85.9 |
82 |
83.5 |
83.5 |
-2.5 (-2.91%)
|
37,695 |
| 10 Apr 2014 |
GBX |
87.5 |
87.5 |
85 |
86 |
86 |
-1.5 (-1.71%)
|
38,803 |
| 9 Apr 2014 |
GBX |
87 |
87.8 |
85 |
87.5 |
87.5 |
+1.3 (+1.51%)
|
20,226 |
| 9 Apr 2014 |
Stock dividend of 0.00026595474 new shares for 1 existing share.
|
| 8 Apr 2014 |
GBX |
87.5 |
89.2 |
86 |
88 |
86.2 |
+0.5 (+0.57%)
|
14,503 |
| 7 Apr 2014 |
GBX |
91 |
91 |
83 |
87.5 |
85.7102 |
-3.5 (-3.85%)
|
175,412 |
| 4 Apr 2014 |
GBX |
91 |
91.2 |
89 |
91 |
89.1386 |
0.0 (0.0%)
|
10,149 |
| 3 Apr 2014 |
GBX |
93.5 |
93.75 |
90 |
91 |
89.1386 |
-2.5 (-2.67%)
|
53,090 |
| 2 Apr 2014 |
GBX |
94 |
95.52 |
93.05 |
93.5 |
91.5875 |
0.0 (0.0%)
|
51,653 |
| 1 Apr 2014 |
GBX |
93.5 |
95 |
93.5 |
93.5 |
91.5875 |
0.0 (0.0%)
|
20,334 |
| 31 Mar 2014 |
GBX |
91.75 |
95 |
91.75 |
93.5 |
91.5875 |
+2 (+2.19%)
|
59,896 |
| 28 Mar 2014 |
GBX |
91.5 |
91.75 |
91.5 |
91.5 |
89.6284 |
0.0 (0.0%)
|
3,600 |
| 27 Mar 2014 |
GBX |
91.5 |
93 |
91.5 |
91.5 |
89.6284 |
0.0 (0.0%)
|
31,491 |
| 26 Mar 2014 |
GBX |
91.5 |
93 |
91.5 |
91.5 |
89.6284 |
0.0 (0.0%)
|
11,000 |
| 25 Mar 2014 |
GBX |
91.5 |
95 |
91.1 |
91.5 |
89.6284 |
0.0 (0.0%)
|
33,383 |
| 24 Mar 2014 |
GBX |
90.5 |
94 |
89.3 |
91.5 |
89.6284 |
+1 (+1.10%)
|
28,376 |
| 21 Mar 2014 |
GBX |
92 |
93 |
89.25 |
90.5 |
88.6488 |
-1.5 (-1.63%)
|
23,591 |
| 20 Mar 2014 |
GBX |
91.5 |
93 |
91.25 |
92 |
90.1182 |
+0.5 (+0.55%)
|
8,154 |
| 19 Mar 2014 |
GBX |
91.5 |
93 |
91 |
91.5 |
89.6284 |
0.0 (0.0%)
|
35,276 |
| 18 Mar 2014 |
GBX |
86 |
92 |
85.84 |
91.5 |
89.6284 |
+5.5 (+6.40%)
|
71,656 |
| 17 Mar 2014 |
GBX |
88 |
88 |
84 |
86 |
84.2409 |
-3 (-3.37%)
|
78,465 |
| 14 Mar 2014 |
GBX |
93.5 |
94.5 |
88 |
89 |
87.1795 |
-4.5 (-4.81%)
|
83,483 |
| 13 Mar 2014 |
GBX |
94.5 |
95 |
92 |
93.5 |
91.5875 |
-1 (-1.06%)
|
46,587 |
| 12 Mar 2014 |
GBX |
96.5 |
100 |
93 |
94.5 |
92.567 |
-2 (-2.07%)
|
90,834 |
