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 |
| 6 Aug 2013 |
GBX |
84.9 |
84.9 |
82.075 |
83.5 |
81.792 |
-2 (-2.34%)
|
58,609 |
| 5 Aug 2013 |
GBX |
89 |
91.7 |
84 |
85.5 |
83.7511 |
-3 (-3.39%)
|
225,251 |
| 2 Aug 2013 |
GBX |
87 |
91.2 |
87 |
88.5 |
86.6897 |
+3 (+3.51%)
|
157,414 |
| 1 Aug 2013 |
GBX |
84.5 |
86 |
84.1 |
85.5 |
83.7511 |
+1 (+1.18%)
|
33,174 |
| 31 Jul 2013 |
GBX |
84.5 |
86 |
84.1 |
84.5 |
82.7716 |
0.0 (0.0%)
|
18,860 |
| 30 Jul 2013 |
GBX |
84 |
85 |
83.6 |
84.5 |
82.7716 |
+0.5 (+0.60%)
|
10,060 |
| 29 Jul 2013 |
GBX |
84.5 |
85 |
84 |
84 |
82.2818 |
-0.5 (-0.59%)
|
2,096 |
| 26 Jul 2013 |
GBX |
87 |
90 |
83 |
84.5 |
82.7716 |
-3 (-3.43%)
|
126,628 |
| 25 Jul 2013 |
GBX |
83.1 |
89 |
83.1 |
87.5 |
85.7102 |
+4.5 (+5.42%)
|
87,230 |
| 24 Jul 2013 |
GBX |
83 |
83.025 |
83 |
83 |
81.3022 |
0.0 (0.0%)
|
207 |
| 23 Jul 2013 |
GBX |
82.025 |
84 |
82.025 |
83 |
81.3022 |
+1 (+1.22%)
|
4,753 |
| 22 Jul 2013 |
GBX |
82 |
83 |
82 |
82 |
80.3227 |
+2 (+2.50%)
|
16,308 |
| 19 Jul 2013 |
GBX |
80 |
80.75 |
80 |
80 |
78.3636 |
+0.5 (+0.63%)
|
4,988 |
| 18 Jul 2013 |
GBX |
77 |
81.75 |
77 |
79.5 |
77.8738 |
+3 (+3.92%)
|
109,518 |
| 17 Jul 2013 |
GBX |
76.96 |
76.96 |
75 |
76.5 |
74.9352 |
-0.5 (-0.65%)
|
21,785 |
| 16 Jul 2013 |
GBX |
81 |
81 |
77 |
77 |
75.425 |
-5.5 (-6.67%)
|
36,948 |
| 15 Jul 2013 |
GBX |
82.5 |
82.92 |
81 |
82.5 |
80.8125 |
0.0 (0.0%)
|
5,914 |
| 12 Jul 2013 |
GBX |
82.5 |
83 |
81.4512 |
82.5 |
80.8125 |
0.0 (0.0%)
|
14,945 |
| 11 Jul 2013 |
GBX |
82.5 |
83 |
80 |
82.5 |
80.8125 |
0.0 (0.0%)
|
31,420 |
| 10 Jul 2013 |
GBX |
82.5 |
84.14 |
81.5 |
82.5 |
80.8125 |
0.0 (0.0%)
|
60,542 |
| 9 Jul 2013 |
GBX |
79.5 |
84 |
79.5 |
82.5 |
80.8125 |
+4 (+5.10%)
|
181,417 |
| 8 Jul 2013 |
GBX |
74.5 |
80 |
74 |
78.5 |
76.8943 |
+4 (+5.37%)
|
69,768 |
| 5 Jul 2013 |
GBX |
73 |
76 |
72 |
74.5 |
72.9761 |
+1.5 (+2.05%)
|
154,420 |
| 4 Jul 2013 |
GBX |
72 |
74 |
72 |
73 |
71.5068 |
+1 (+1.39%)
|
53,493 |
| 3 Jul 2013 |
GBX |
71.5 |
74 |
70.6 |
72 |
70.5272 |
+0.5 (+0.70%)
|
50,209 |
| 2 Jul 2013 |
GBX |
71.5 |
73 |
71.5 |
71.5 |
70.0375 |
0.0 (0.0%)
|
54 |
| 1 Jul 2013 |
GBX |
71.5 |
73 |
71.5 |
71.5 |
70.0375 |
0.0 (0.0%)
|
50,513 |
| 28 Jun 2013 |
GBX |
71.5 |
73 |
71.5 |
71.5 |
70.0375 |
0.0 (0.0%)
|
44,669 |
| 27 Jun 2013 |
GBX |
71.5 |
72.5 |
70 |
71.5 |
70.0375 |
0.0 (0.0%)
|
5,750 |
| 26 Jun 2013 |
GBX |
71.5 |
72 |
71.5 |
71.5 |
70.0375 |
0.0 (0.0%)
|
15,673 |
