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 |
| 13 May 2013 |
GBX |
67.5 |
68 |
67.5 |
68 |
66.6091 |
+1 (+1.49%)
|
8,127 |
| 10 May 2013 |
GBX |
67 |
67 |
66.5 |
67 |
65.6295 |
0.0 (0.0%)
|
47,750 |
| 9 May 2013 |
GBX |
66.5 |
68 |
66.35 |
67 |
65.6295 |
+0.5 (+0.75%)
|
8,305 |
| 7 May 2013 |
GBX |
66.5 |
66.5 |
66.25 |
66.5 |
65.1398 |
0.0 (0.0%)
|
8,222 |
| 3 May 2013 |
GBX |
66.5 |
68 |
66.2 |
66.5 |
65.1398 |
0.0 (0.0%)
|
5,000 |
| 2 May 2013 |
GBX |
66.5 |
68 |
66 |
66.5 |
65.1398 |
0.0 (0.0%)
|
6,050 |
| 1 May 2013 |
GBX |
66.5 |
66.5 |
66.05 |
66.5 |
65.1398 |
0.0 (0.0%)
|
5,748 |
| 30 Apr 2013 |
GBX |
68 |
68 |
66.5 |
66.5 |
65.1398 |
-2 (-2.92%)
|
31,250 |
| 29 Apr 2013 |
GBX |
66 |
70 |
66 |
68.5 |
67.0988 |
+3.5 (+5.38%)
|
33,431 |
| 26 Apr 2013 |
GBX |
65 |
66 |
65 |
65 |
63.6704 |
+0.5 (+0.78%)
|
15,000 |
| 25 Apr 2013 |
GBX |
62.5 |
64.5 |
62.5 |
64.5 |
63.1807 |
+2.75 (+4.45%)
|
83,000 |
| 24 Apr 2013 |
GBX |
61.75 |
63 |
61.75 |
61.75 |
60.4869 |
0.0 (0.0%)
|
30,000 |
| 23 Apr 2013 |
GBX |
61.75 |
61.75 |
61.24 |
61.75 |
60.4869 |
0.0 (0.0%)
|
715 |
| 22 Apr 2013 |
GBX |
61.75 |
62.5 |
61.6 |
61.75 |
60.4869 |
0.0 (0.0%)
|
37,486 |
| 19 Apr 2013 |
GBX |
62 |
62.5 |
61.55 |
61.75 |
60.4869 |
-0.25 (-0.40%)
|
18,229 |
| 18 Apr 2013 |
GBX |
62.5 |
64 |
61.55 |
62 |
60.7318 |
-0.5 (-0.80%)
|
42,457 |
| 17 Apr 2013 |
GBX |
62.5 |
64 |
61.48 |
62.5 |
61.2216 |
0.0 (0.0%)
|
7,167 |
| 16 Apr 2013 |
GBX |
64.8 |
64.8 |
62 |
62.5 |
61.2216 |
-3 (-4.58%)
|
79,625 |
| 15 Apr 2013 |
GBX |
65.5 |
65.8 |
64 |
65.5 |
64.1602 |
0.0 (0.0%)
|
13,016 |
| 12 Apr 2013 |
GBX |
65.5 |
65.5 |
64 |
65.5 |
64.1602 |
0.0 (0.0%)
|
10,135 |
| 11 Apr 2013 |
GBX |
65.5 |
65.5 |
64.6 |
65.5 |
64.1602 |
0.0 (0.0%)
|
4,681 |
| 10 Apr 2013 |
GBX |
65.5 |
66 |
64.6 |
65.5 |
64.1602 |
0.0 (0.0%)
|
32,975 |
| 9 Apr 2013 |
GBX |
66 |
66.4 |
64.18 |
65.5 |
64.1602 |
-0.5 (-0.76%)
|
12,207 |
| 8 Apr 2013 |
GBX |
66 |
69 |
65 |
66 |
64.65 |
0.0 (0.0%)
|
92,905 |
| 5 Apr 2013 |
GBX |
66 |
67 |
65 |
66 |
64.65 |
0.0 (0.0%)
|
59,843 |
| 4 Apr 2013 |
GBX |
68 |
68 |
65.3 |
66 |
64.65 |
-2 (-2.94%)
|
81,902 |
| 3 Apr 2013 |
GBX |
67.5 |
68.25 |
66.1 |
68 |
66.6091 |
+0.5 (+0.74%)
|
26,136 |
| 2 Apr 2013 |
GBX |
69.75 |
70.9 |
66 |
67.5 |
66.1193 |
-2.25 (-3.23%)
|
25,808 |
| 28 Mar 2013 |
GBX |
70.9 |
70.9 |
69 |
69.75 |
68.3233 |
-1.25 (-1.76%)
|
67,446 |
| 27 Mar 2013 |
GBX |
72 |
73 |
70.6 |
71 |
69.5477 |
-1.5 (-2.07%)
|
44,349 |
