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 |
| 26 Mar 2013 |
GBX |
73.5 |
74.55 |
70 |
72.5 |
71.017 |
-1 (-1.36%)
|
122,596 |
| 25 Mar 2013 |
GBX |
68 |
75 |
67.65 |
73.5 |
71.9966 |
+5.5 (+8.09%)
|
158,300 |
| 22 Mar 2013 |
GBX |
69 |
69 |
67.5 |
68 |
66.6091 |
-1 (-1.45%)
|
53,364 |
| 21 Mar 2013 |
GBX |
69.5 |
71 |
68.3 |
69 |
67.5886 |
-0.5 (-0.72%)
|
66,874 |
| 20 Mar 2013 |
GBX |
66.5 |
70 |
65 |
69.5 |
68.0784 |
+3 (+4.51%)
|
209,322 |
| 19 Mar 2013 |
GBX |
72 |
78 |
60.6 |
66.5 |
65.1398 |
-4 (-5.67%)
|
577,968 |
| 18 Mar 2013 |
GBX |
43.5 |
73.8 |
43.0319 |
70.5 |
69.0579 |
+27 (+62.07%)
|
1,069,110 |
| 15 Mar 2013 |
GBX |
43.75 |
43.9 |
43.2 |
43.5 |
42.6102 |
-0.25 (-0.57%)
|
6,700 |
| 13 Mar 2013 |
GBX |
43.75 |
43.75 |
43.2 |
43.75 |
42.8551 |
0.0 (0.0%)
|
5,072 |
| 12 Mar 2013 |
GBX |
43.75 |
44.25 |
43.75 |
43.75 |
42.8551 |
0.0 (0.0%)
|
5,000 |
| 8 Mar 2013 |
GBX |
43.5 |
44.5 |
42 |
43.75 |
42.8551 |
+0.25 (+0.57%)
|
40,688 |
| 7 Mar 2013 |
GBX |
42.75 |
43.5 |
42.7 |
43.5 |
42.6102 |
+0.5 (+1.16%)
|
15,646 |
| 6 Mar 2013 |
GBX |
43 |
43 |
42 |
43 |
42.1204 |
-1.75 (-3.91%)
|
110,619 |
| 5 Mar 2013 |
GBX |
44.75 |
44.75 |
44.6 |
44.75 |
43.8346 |
0.0 (0.0%)
|
2,500 |
| 4 Mar 2013 |
GBX |
44.75 |
44.75 |
44.7 |
44.75 |
43.8346 |
0.0 (0.0%)
|
3,000 |
| 1 Mar 2013 |
GBX |
44.5 |
44.75 |
44.05 |
44.75 |
43.8346 |
+0.25 (+0.56%)
|
19,487 |
| 28 Feb 2013 |
GBX |
44.5 |
44.5 |
44.06 |
44.5 |
43.5898 |
0.0 (0.0%)
|
3,028 |
| 27 Feb 2013 |
GBX |
45.2 |
45.2 |
44 |
44.5 |
43.5898 |
-1 (-2.20%)
|
58,425 |
| 26 Feb 2013 |
GBX |
45.5 |
45.5 |
44 |
45.5 |
44.5693 |
0.0 (0.0%)
|
25,000 |
| 25 Feb 2013 |
GBX |
45.5 |
45.5 |
45.4 |
45.5 |
44.5693 |
0.0 (0.0%)
|
500 |
| 22 Feb 2013 |
GBX |
45.5 |
45.5 |
44.5 |
45.5 |
44.5693 |
0.0 (0.0%)
|
41,222 |
| 21 Feb 2013 |
GBX |
45.5 |
45.5 |
45 |
45.5 |
44.5693 |
-1 (-2.15%)
|
20,000 |
| 20 Feb 2013 |
GBX |
46.05 |
46.5 |
46.05 |
46.5 |
45.5488 |
+0.5 (+1.09%)
|
6,768 |
| 19 Feb 2013 |
GBX |
46 |
46 |
45.15 |
46 |
45.0591 |
-0.5 (-1.08%)
|
23,910 |
| 18 Feb 2013 |
GBX |
46.5 |
47 |
46.025 |
46.5 |
45.5488 |
0.0 (0.0%)
|
18,319 |
| 15 Feb 2013 |
GBX |
47 |
47.15 |
46.5 |
46.5 |
45.5488 |
-0.5 (-1.06%)
|
8,095 |
| 14 Feb 2013 |
GBX |
47 |
48 |
47 |
47 |
46.0386 |
0.0 (0.0%)
|
25,100 |
| 13 Feb 2013 |
GBX |
47 |
47.1 |
47 |
47 |
46.0386 |
0.0 (0.0%)
|
2,000 |
| 12 Feb 2013 |
GBX |
47 |
48 |
47 |
47 |
46.0386 |
0.0 (0.0%)
|
23,125 |
| 11 Feb 2013 |
GBX |
47 |
47 |
46.82 |
47 |
46.0386 |
0.0 (0.0%)
|
2,400 |
