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

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Jan 2014	GBX	74.5	80	73	78.5	76.8943	+4 (+5.37%)	163,365
27 Jan 2014	GBX	74.5	74.5	73	74.5	72.9761	-0.5 (-0.67%)	22,604
24 Jan 2014	GBX	75	75.4	73	75	73.4659	0.0 (0.0%)	17,407
23 Jan 2014	GBX	75.45	75.45	73	75	73.4659	-1.5 (-1.96%)	35,125
22 Jan 2014	GBX	76.5	76.5	75	76.5	74.9352	-0.5 (-0.65%)	2,912
21 Jan 2014	GBX	77	77.5	75	77	75.425	0.0 (0.0%)	8,345
20 Jan 2014	GBX	78.5	78.5	77	77	75.425	-1.5 (-1.91%)	35,702
17 Jan 2014	GBX	78.5	78.8	77	78.5	76.8943	0.0 (0.0%)	13,935
16 Jan 2014	GBX	80.5	82	78.5	78.5	76.8943	-2 (-2.48%)	78,254
15 Jan 2014	GBX	78.5	82.5	78.5	80.5	78.8534	+3.5 (+4.55%)	70,156
14 Jan 2014	GBX	77	77	77	77	75.425	0.0 (0.0%)	0
13 Jan 2014	GBX	77	77	75.8	77	75.425	0.0 (0.0%)	1,500
10 Jan 2014	GBX	77	77	75.75	77	75.425	0.0 (0.0%)	4,543
9 Jan 2014	GBX	76	78.0646	75.75	77	75.425	+1 (+1.32%)	15,520
8 Jan 2014	GBX	76	77.9	75.6	76	74.4454	0.0 (0.0%)	11,608
7 Jan 2014	GBX	76	76	76	76	74.4454	0.0 (0.0%)	0
6 Jan 2014	GBX	76	78	75.5	76	74.4454	0.0 (0.0%)	3,165
3 Jan 2014	GBX	78.975	78.975	74	76	74.4454	-3.5 (-4.40%)	92,281
2 Jan 2014	GBX	79.5	79.5	77.5	79.5	77.8738	0.0 (0.0%)	2,565
31 Dec 2013	GBX	79.5	79.5	78	79.5	77.8738	0.0 (0.0%)	5,000
30 Dec 2013	GBX	78.5	79.5	78	79.5	77.8738	+1 (+1.27%)	25,757
27 Dec 2013	GBX	79	79.5	77	78.5	76.8943	-0.5 (-0.63%)	15,254
24 Dec 2013	GBX	79	79.6	79	79	77.3841	0.0 (0.0%)	1,500
23 Dec 2013	GBX	76	80	76	79	77.3841	+3.5 (+4.64%)	58,138
20 Dec 2013	GBX	75.5	75.5	74	75.5	73.9557	0.0 (0.0%)	200
19 Dec 2013	GBX	75.5	75.5	75.5	75.5	73.9557	0.0 (0.0%)	0
18 Dec 2013	GBX	75	76	74	75.5	73.9557	+0.5 (+0.67%)	3,528
17 Dec 2013	GBX	75	76	75	75	73.4659	0.0 (0.0%)	15,000
16 Dec 2013	GBX	75	75.25	75	75	73.4659	+0.5 (+0.67%)	4,000
13 Dec 2013	GBX	74.5	76	73.15	74.5	72.9761	0.0 (0.0%)	20,526

Unicorn Response |