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 |
| 11 Jul 2012 |
GBX |
164 |
164 |
164 |
164 |
164 |
-16 (-8.89%)
|
3,050 |
| 10 Jul 2012 |
GBX |
180 |
180 |
180 |
180 |
180 |
+16.667 (+10.20%)
|
750 |
| 9 Jul 2012 |
GBX |
170 |
175 |
163.333 |
163.333 |
163.333 |
-8.667 (-5.04%)
|
5,290 |
| 6 Jul 2012 |
GBX |
172 |
190 |
172 |
172 |
172 |
-3 (-1.71%)
|
11,500 |
| 5 Jul 2012 |
GBX |
167.5 |
175 |
161.8 |
175 |
175 |
0.0 (0.0%)
|
1,218 |
| 3 Jul 2012 |
GBX |
170 |
175 |
170 |
175 |
175 |
+6 (+3.55%)
|
2,315 |
| 2 Jul 2012 |
GBX |
162.5 |
169 |
162.5 |
169 |
169 |
+11.75 (+7.47%)
|
223,381 |
| 28 Jun 2012 |
GBX |
157.25 |
157.25 |
157.25 |
157.25 |
157.25 |
-5.25 (-3.23%)
|
3,127 |
| 27 Jun 2012 |
GBX |
162.5 |
168 |
162.5 |
162.5 |
162.5 |
+5.25 (+3.34%)
|
21,050 |
| 25 Jun 2012 |
GBX |
157.25 |
157.25 |
157.25 |
157.25 |
157.25 |
-2.75 (-1.72%)
|
300 |
| 21 Jun 2012 |
GBX |
160 |
160 |
160 |
160 |
160 |
+2.167 (+1.37%)
|
933 |
| 20 Jun 2012 |
GBX |
157.833 |
157.833 |
157.833 |
157.833 |
157.833 |
-2.167 (-1.35%)
|
1,795 |
| 19 Jun 2012 |
GBX |
161 |
170 |
160 |
160 |
160 |
+0.8 (+0.50%)
|
3,910 |
| 15 Jun 2012 |
GBX |
159.2 |
159.2 |
159.2 |
159.2 |
159.2 |
-10.8 (-6.35%)
|
1,800 |
| 12 Jun 2012 |
GBX |
161 |
170 |
157 |
170 |
170 |
+18 (+11.84%)
|
4,293 |
| 11 Jun 2012 |
GBX |
152 |
152 |
152 |
152 |
152 |
+0.5 (+0.33%)
|
3,566 |
| 6 Jun 2012 |
GBX |
155 |
160 |
151.5 |
151.5 |
151.5 |
-6.5 (-4.11%)
|
4,500 |
| 1 Jun 2012 |
GBX |
158 |
158 |
151.933 |
158 |
158 |
-5.75 (-3.51%)
|
17,000 |
| 31 May 2012 |
GBX |
163.75 |
163.75 |
163.75 |
163.75 |
163.75 |
-1.25 (-0.76%)
|
418 |
| 29 May 2012 |
GBX |
163.75 |
165 |
163.75 |
165 |
165 |
0.0 (0.0%)
|
2,045 |
| 28 May 2012 |
GBX |
165 |
165 |
165 |
165 |
165 |
+15 (+10%)
|
1,198 |
| 17 May 2012 |
GBX |
150 |
150 |
150 |
150 |
150 |
0.0 (0.0%)
|
1,000 |
| 15 May 2012 |
GBX |
150 |
150 |
150 |
150 |
150 |
-10 (-6.25%)
|
2,000 |
| 14 May 2012 |
GBX |
160 |
160 |
160 |
160 |
160 |
0.0 (0.0%)
|
150 |
| 10 May 2012 |
GBX |
160 |
160 |
160 |
160 |
160 |
0.0 (0.0%)
|
987 |
| 9 May 2012 |
GBX |
160 |
160 |
160 |
160 |
160 |
-1 (-0.62%)
|
1,300 |
| 4 May 2012 |
GBX |
165 |
171 |
161 |
161 |
161 |
+0.935 (+0.58%)
|
1,886 |
| 1 May 2012 |
GBX |
160.5 |
160.5 |
160.0646 |
160.0646 |
160.0646 |
-9.935 (-5.84%)
|
1,500 |
| 27 Apr 2012 |
GBX |
170 |
170 |
170 |
170 |
170 |
+10 (+6.25%)
|
233 |
| 26 Apr 2012 |
GBX |
166.5 |
173 |
160 |
160 |
160 |
-0.25 (-0.16%)
|
1,896 |
