Pressure Technologies Plc
Sector:
Energy,
Industry:
Oil & Gas Equipment & Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 Sep 2012 |
GBX |
157 |
165 |
157 |
164.8 |
164.8 |
-0.2 (-0.12%)
|
11,700 |
| 14 Sep 2012 |
GBX |
155 |
165 |
155 |
165 |
165 |
+15 (+10%)
|
5,000 |
| 13 Sep 2012 |
GBX |
152.5 |
155 |
150 |
150 |
150 |
-1 (-0.66%)
|
22,191 |
| 12 Sep 2012 |
GBX |
151.75 |
151.75 |
151 |
151 |
151 |
-4 (-2.58%)
|
1,332 |
| 11 Sep 2012 |
GBX |
160 |
160 |
145 |
155 |
155 |
+5 (+3.33%)
|
10,733 |
| 10 Sep 2012 |
GBX |
165 |
165 |
150 |
150 |
150 |
-10 (-6.25%)
|
16,245 |
| 7 Sep 2012 |
GBX |
160 |
160 |
160 |
160 |
160 |
0.0 (0.0%)
|
605 |
| 5 Sep 2012 |
GBX |
160 |
160 |
160 |
160 |
160 |
0.0 (0.0%)
|
600 |
| 3 Sep 2012 |
GBX |
160 |
160 |
160 |
160 |
160 |
0.0 (0.0%)
|
1,350 |
| 31 Aug 2012 |
GBX |
165 |
174.6 |
160 |
160 |
160 |
+1.8 (+1.14%)
|
1,604 |
| 28 Aug 2012 |
GBX |
158.2 |
158.2 |
158.2 |
158.2 |
158.2 |
+2.8 (+1.80%)
|
700 |
| 24 Aug 2012 |
GBX |
165 |
175 |
155.4 |
155.4 |
155.4 |
0.0 (0.0%)
|
4,215 |
| 20 Aug 2012 |
GBX |
165 |
175 |
155.4 |
155.4 |
155.4 |
-14.6 (-8.59%)
|
1,785 |
| 17 Aug 2012 |
GBX |
170 |
170 |
170 |
170 |
170 |
+5 (+3.03%)
|
1,403 |
| 16 Aug 2012 |
GBX |
165 |
165 |
165 |
165 |
165 |
0.0 (0.0%)
|
5,000 |
| 15 Aug 2012 |
GBX |
165 |
165 |
165 |
165 |
165 |
+10 (+6.45%)
|
1,000 |
| 14 Aug 2012 |
GBX |
160 |
160 |
155 |
155 |
155 |
-19 (-10.92%)
|
9,032 |
| 13 Aug 2012 |
GBX |
171 |
174 |
168 |
174 |
174 |
+4.8 (+2.84%)
|
741 |
| 10 Aug 2012 |
GBX |
169.2 |
169.2 |
169.2 |
169.2 |
169.2 |
-10.8 (-6%)
|
15 |
| 8 Aug 2012 |
GBX |
175 |
180 |
165 |
180 |
180 |
+7 (+4.05%)
|
25,850 |
| 7 Aug 2012 |
GBX |
180 |
190 |
170.219 |
173 |
173 |
-2 (-1.14%)
|
2,669 |
| 6 Aug 2012 |
GBX |
175 |
175 |
175 |
175 |
175 |
0.0 (0.0%)
|
800 |
| 3 Aug 2012 |
GBX |
175 |
175 |
175 |
175 |
175 |
-5 (-2.78%)
|
1,000 |
| 2 Aug 2012 |
GBX |
180 |
180 |
180 |
180 |
180 |
0.0 (0.0%)
|
5,458 |
| 31 Jul 2012 |
GBX |
180 |
180 |
175 |
180 |
180 |
+7 (+4.05%)
|
7,042 |
| 24 Jul 2012 |
GBX |
173 |
173 |
173 |
173 |
173 |
-11 (-5.98%)
|
400 |
| 20 Jul 2012 |
GBX |
184 |
184 |
184 |
184 |
184 |
+7 (+3.95%)
|
263 |
| 19 Jul 2012 |
GBX |
177 |
185 |
177 |
177 |
177 |
+2 (+1.14%)
|
6,750 |
| 18 Jul 2012 |
GBX |
175 |
180 |
175 |
175 |
175 |
-5 (-2.78%)
|
6,159 |
| 17 Jul 2012 |
GBX |
179 |
180 |
179 |
180 |
180 |
+16 (+9.76%)
|
10,439 |
