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
25 Jun 2013	GBX	71.5	72.25	71.5	71.5	70.0375	0.0 (0.0%)	6,166
24 Jun 2013	GBX	73.5	73.5	70	71.5	70.0375	-2 (-2.72%)	59,581
21 Jun 2013	GBX	73.5	73.5	72	73.5	71.9966	0.0 (0.0%)	103,884
20 Jun 2013	GBX	75.5	76.75	72	73.5	71.9966	-2 (-2.65%)	41,324
19 Jun 2013	GBX	67	79	67	75.5	73.9557	+11.5 (+17.97%)	328,321
18 Jun 2013	GBX	64	64	61.95	64	62.6909	0.0 (0.0%)	26,000
17 Jun 2013	GBX	64	64	63.0989	64	62.6909	0.0 (0.0%)	7,234
14 Jun 2013	GBX	64	64	64	64	62.6909	0.0 (0.0%)	0
13 Jun 2013	GBX	64	64	64	64	62.6909	0.0 (0.0%)	0
12 Jun 2013	GBX	64.5	64.5	64	64	62.6909	-0.5 (-0.78%)	761
11 Jun 2013	GBX	64.5	64.5	64.5	64.5	63.1807	0.0 (0.0%)	0
10 Jun 2013	GBX	64.5	64.5	64.5	64.5	63.1807	0.0 (0.0%)	17,945
7 Jun 2013	GBX	64.5	64.5	64	64.5	63.1807	-0.5 (-0.77%)	5,617
6 Jun 2013	GBX	65.5	65.5	64	65	63.6704	-0.5 (-0.76%)	5,094
5 Jun 2013	GBX	65.5	65.5	64.48	65.5	64.1602	0.0 (0.0%)	267
4 Jun 2013	GBX	65.5	65.5	64.48	65.5	64.1602	0.0 (0.0%)	4,168
3 Jun 2013	GBX	65.5	65.5	65.5	65.5	64.1602	0.0 (0.0%)	0
31 May 2013	GBX	65.5	65.5	64.45	65.5	64.1602	0.0 (0.0%)	8,640
30 May 2013	GBX	66	66.5	65	65.5	64.1602	-0.5 (-0.76%)	20,272
29 May 2013	GBX	66	66	65	66	64.65	0.0 (0.0%)	63,966
28 May 2013	GBX	67.5	68	65	66	64.65	-1.5 (-2.22%)	16,664
24 May 2013	GBX	68.5	68.5	66	67.5	66.1193	-1 (-1.46%)	15,803
23 May 2013	GBX	68.5	68.5	66	68.5	67.0988	0.0 (0.0%)	22,500
22 May 2013	GBX	68.5	68.5	67	68.5	67.0988	0.0 (0.0%)	15,000
21 May 2013	GBX	68.5	69.94	67	68.5	67.0988	0.0 (0.0%)	42,989
20 May 2013	GBX	68	70	66.9661	68.5	67.0988	+0.5 (+0.74%)	42,764
17 May 2013	GBX	68	68	66	68	66.6091	0.0 (0.0%)	1,536
16 May 2013	GBX	68	68	67	68	66.6091	0.0 (0.0%)	5,947
15 May 2013	GBX	68	68	67	68	66.6091	0.0 (0.0%)	2,563
14 May 2013	GBX	68	69.8599	68	68	66.6091	0.0 (0.0%)	3,186

Unicorn Response |