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 |
| 31 Oct 2013 |
GBX |
74 |
74 |
73 |
74 |
72.4863 |
0.0 (0.0%)
|
15,235 |
| 30 Oct 2013 |
GBX |
74 |
74 |
73 |
74 |
72.4863 |
0.0 (0.0%)
|
25,970 |
| 29 Oct 2013 |
GBX |
73.5 |
74 |
73 |
74 |
72.4863 |
+0.5 (+0.68%)
|
79,786 |
| 28 Oct 2013 |
GBX |
74 |
74 |
71.5 |
73.5 |
71.9966 |
-0.5 (-0.68%)
|
58,345 |
| 25 Oct 2013 |
GBX |
74.35 |
74.35 |
72 |
74 |
72.4863 |
-0.5 (-0.67%)
|
34,127 |
| 24 Oct 2013 |
GBX |
74.5 |
74.5 |
73 |
74.5 |
72.9761 |
0.0 (0.0%)
|
16,600 |
| 23 Oct 2013 |
GBX |
74.5 |
74.95 |
73 |
74.5 |
72.9761 |
0.0 (0.0%)
|
41,191 |
| 22 Oct 2013 |
GBX |
73 |
76.6 |
72 |
74.5 |
72.9761 |
+1.5 (+2.05%)
|
202,415 |
| 21 Oct 2013 |
GBX |
76.45 |
76.45 |
71 |
73 |
71.5068 |
-3.5 (-4.58%)
|
120,330 |
| 18 Oct 2013 |
GBX |
76.5 |
77 |
75 |
76.5 |
74.9352 |
0.0 (0.0%)
|
154,063 |
| 17 Oct 2013 |
GBX |
79.2 |
79.2 |
74 |
76.5 |
74.9352 |
-4 (-4.97%)
|
130,675 |
| 16 Oct 2013 |
GBX |
80.5 |
80.5 |
78 |
80.5 |
78.8534 |
0.0 (0.0%)
|
31,864 |
| 15 Oct 2013 |
GBX |
80.92 |
80.92 |
79 |
80.5 |
78.8534 |
-0.5 (-0.62%)
|
19,250 |
| 14 Oct 2013 |
GBX |
81.5 |
81.5 |
80 |
81 |
79.3432 |
-0.5 (-0.61%)
|
9,233 |
| 11 Oct 2013 |
GBX |
81.5 |
81.5 |
81.02 |
81.5 |
79.8329 |
+1.603 (+2.01%)
|
6,125 |
| 10 Oct 2013 |
GBX |
79.8967 |
79.8967 |
79.8967 |
79.8967 |
78.2624 |
-1.603 (-1.97%)
|
11,500 |
| 9 Oct 2013 |
GBX |
81.5 |
81.5 |
80.9 |
81.5 |
79.8329 |
0.0 (0.0%)
|
457 |
| 8 Oct 2013 |
GBX |
81.5 |
81.5 |
80 |
81.5 |
79.8329 |
0.0 (0.0%)
|
7,152 |
| 7 Oct 2013 |
GBX |
81.5 |
81.5 |
79 |
81.5 |
79.8329 |
0.0 (0.0%)
|
26,000 |
| 4 Oct 2013 |
GBX |
82 |
82 |
80 |
81.5 |
79.8329 |
-1.5 (-1.81%)
|
24,600 |
| 3 Oct 2013 |
GBX |
83.1 |
83.1 |
80 |
83 |
81.3022 |
-1 (-1.19%)
|
53,810 |
| 2 Oct 2013 |
GBX |
84 |
84.4 |
83 |
84 |
82.2818 |
0.0 (0.0%)
|
8,343 |
| 1 Oct 2013 |
GBX |
84 |
84.55 |
82.75 |
84 |
82.2818 |
0.0 (0.0%)
|
7,110 |
| 30 Sep 2013 |
GBX |
86 |
86 |
84 |
84 |
82.2818 |
-2 (-2.33%)
|
10,381 |
| 27 Sep 2013 |
GBX |
86 |
86 |
85 |
86 |
84.2409 |
0.0 (0.0%)
|
5,000 |
| 26 Sep 2013 |
GBX |
86 |
86 |
86 |
86 |
84.2409 |
-1.5 (-1.71%)
|
4,000 |
| 25 Sep 2013 |
GBX |
87 |
87.8 |
86 |
87.5 |
85.7102 |
+0.5 (+0.57%)
|
4,687 |
| 24 Sep 2013 |
GBX |
86.5 |
89 |
84 |
87 |
85.2204 |
+0.5 (+0.58%)
|
56,016 |
| 23 Sep 2013 |
GBX |
86.5 |
88 |
85 |
86.5 |
84.7307 |
0.0 (0.0%)
|
5,580 |
| 20 Sep 2013 |
GBX |
86.5 |
86.5 |
86 |
86.5 |
84.7307 |
-1 (-1.14%)
|
15,500 |
