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 |
| 18 Sep 2013 |
GBX |
89.5 |
91 |
85 |
87 |
85.2204 |
-2.5 (-2.79%)
|
68,312 |
| 17 Sep 2013 |
GBX |
84.36 |
90 |
84.36 |
89.5 |
87.6693 |
+6.5 (+7.83%)
|
60,654 |
| 16 Sep 2013 |
GBX |
82 |
84 |
81 |
83 |
81.3022 |
+1 (+1.22%)
|
21,185 |
| 13 Sep 2013 |
GBX |
83 |
84 |
81 |
82 |
80.3227 |
-1 (-1.20%)
|
8,230 |
| 12 Sep 2013 |
GBX |
84.5 |
87 |
83 |
83 |
81.3022 |
-1.5 (-1.78%)
|
70,866 |
| 11 Sep 2013 |
GBX |
81 |
85 |
80.1 |
84.5 |
82.7716 |
+3.5 (+4.32%)
|
67,079 |
| 10 Sep 2013 |
GBX |
81 |
81.04 |
80.25 |
81 |
79.3432 |
0.0 (0.0%)
|
6,066 |
| 9 Sep 2013 |
GBX |
81 |
81.04 |
80 |
81 |
79.3432 |
0.0 (0.0%)
|
16,228 |
| 6 Sep 2013 |
GBX |
81 |
81.04 |
80 |
81 |
79.3432 |
0.0 (0.0%)
|
11,196 |
| 5 Sep 2013 |
GBX |
81 |
81.1 |
80.32 |
81 |
79.3432 |
0.0 (0.0%)
|
8,431 |
| 4 Sep 2013 |
GBX |
79.5 |
81.24 |
79 |
81 |
79.3432 |
+1.5 (+1.89%)
|
76,558 |
| 3 Sep 2013 |
GBX |
80.75 |
80.75 |
79 |
79.5 |
77.8738 |
-1.5 (-1.85%)
|
22,600 |
| 2 Sep 2013 |
GBX |
81 |
81 |
80 |
81 |
79.3432 |
-1.5 (-1.82%)
|
10,000 |
| 30 Aug 2013 |
GBX |
82.5 |
82.5 |
81 |
82.5 |
80.8125 |
-0.5 (-0.60%)
|
10,000 |
| 29 Aug 2013 |
GBX |
83 |
83 |
83 |
83 |
81.3022 |
0.0 (0.0%)
|
0 |
| 28 Aug 2013 |
GBX |
83 |
83 |
80 |
83 |
81.3022 |
0.0 (0.0%)
|
29,416 |
| 27 Aug 2013 |
GBX |
83 |
84.5 |
81 |
83 |
81.3022 |
0.0 (0.0%)
|
13,565 |
| 23 Aug 2013 |
GBX |
83 |
85 |
81 |
83 |
81.3022 |
0.0 (0.0%)
|
15,013 |
| 22 Aug 2013 |
GBX |
83 |
83 |
81.15 |
83 |
81.3022 |
0.0 (0.0%)
|
1,000 |
| 21 Aug 2013 |
GBX |
83 |
83.92 |
81 |
83 |
81.3022 |
0.0 (0.0%)
|
2,850 |
| 20 Aug 2013 |
GBX |
84.25 |
84.25 |
81 |
83 |
81.3022 |
-2.5 (-2.92%)
|
26,762 |
| 19 Aug 2013 |
GBX |
85.5 |
85.5 |
84.25 |
85.5 |
83.7511 |
0.0 (0.0%)
|
5,692 |
| 16 Aug 2013 |
GBX |
86 |
86.55 |
84 |
85.5 |
83.7511 |
0.0 (0.0%)
|
40,556 |
| 15 Aug 2013 |
GBX |
85.5 |
87 |
84.45 |
85.5 |
83.7511 |
0.0 (0.0%)
|
7,676 |
| 14 Aug 2013 |
GBX |
85.5 |
86.55 |
84 |
85.5 |
83.7511 |
0.0 (0.0%)
|
10,871 |
| 13 Aug 2013 |
GBX |
84.5 |
86.25 |
84 |
85.5 |
83.7511 |
+1 (+1.18%)
|
21,332 |
| 12 Aug 2013 |
GBX |
84.5 |
85.5 |
84.5 |
84.5 |
82.7716 |
+0.5 (+0.60%)
|
18,851 |
| 9 Aug 2013 |
GBX |
80 |
85 |
79 |
84 |
82.2818 |
+4 (+5%)
|
82,909 |
| 8 Aug 2013 |
GBX |
82.3 |
82.3 |
79 |
80 |
78.3636 |
-2.5 (-3.03%)
|
76,559 |
| 7 Aug 2013 |
GBX |
83.4 |
83.4 |
80 |
82.5 |
80.8125 |
-1 (-1.20%)
|
76,578 |
