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 |
| 23 Apr 2012 |
GBX |
160.25 |
160.25 |
160.25 |
160.25 |
160.25 |
-4.35 (-2.64%)
|
356 |
| 20 Apr 2012 |
GBX |
169.5 |
170 |
164.6 |
164.6 |
164.6 |
-11.4 (-6.48%)
|
6,000 |
| 19 Apr 2012 |
GBX |
176 |
176 |
176 |
176 |
176 |
+13 (+7.98%)
|
2,250 |
| 18 Apr 2012 |
GBX |
163 |
163 |
163 |
163 |
163 |
0.0 (0.0%)
|
1,000 |
| 17 Apr 2012 |
GBX |
163 |
163 |
163 |
163 |
163 |
-7 (-4.12%)
|
1,668 |
| 16 Apr 2012 |
GBX |
169.5 |
170 |
163 |
170 |
170 |
-5 (-2.86%)
|
11,000 |
| 13 Apr 2012 |
GBX |
175 |
175 |
175 |
175 |
175 |
+11.945 (+7.33%)
|
2,040 |
| 12 Apr 2012 |
GBX |
163.055 |
163.055 |
163.0547 |
163.0547 |
163.0547 |
-1.545 (-0.94%)
|
3,000 |
| 10 Apr 2012 |
GBX |
168 |
178 |
162.5 |
164.6 |
164.6 |
-6.4 (-3.74%)
|
3,317 |
| 5 Apr 2012 |
GBX |
168 |
175 |
158 |
171 |
171 |
+5.5 (+3.32%)
|
23,521 |
| 3 Apr 2012 |
GBX |
165.5 |
165.5 |
165.5 |
165.5 |
165.5 |
0.0 (0.0%)
|
10,580 |
| 2 Apr 2012 |
GBX |
165.5 |
165.5 |
165.5 |
165.5 |
165.5 |
-4.5 (-2.65%)
|
112 |
| 30 Mar 2012 |
GBX |
170 |
170 |
170 |
170 |
170 |
+4.6 (+2.78%)
|
3,000 |
| 29 Mar 2012 |
GBX |
169 |
172 |
165.4 |
165.4 |
165.4 |
0.0 (0.0%)
|
2,453 |
| 23 Mar 2012 |
GBX |
169 |
172 |
165.25 |
165.4 |
165.4 |
+0.4 (+0.24%)
|
2,582 |
| 22 Mar 2012 |
GBX |
165 |
165 |
165 |
165 |
165 |
-13 (-7.30%)
|
4,000 |
| 19 Mar 2012 |
GBX |
169 |
178 |
165.5 |
178 |
178 |
+12.5 (+7.55%)
|
487 |
| 16 Mar 2012 |
GBX |
165.5 |
165.5 |
165.5 |
165.5 |
165.5 |
-11.5 (-6.50%)
|
356 |
| 15 Mar 2012 |
GBX |
177 |
178 |
177 |
177 |
177 |
+0.1 (+0.06%)
|
4,723 |
| 14 Mar 2012 |
GBX |
168.5 |
176.9 |
165 |
176.9 |
176.9 |
-0.1 (-0.06%)
|
4,911 |
| 13 Mar 2012 |
GBX |
177 |
177 |
177 |
177 |
177 |
+12 (+7.27%)
|
54 |
| 12 Mar 2012 |
GBX |
168.5 |
177 |
165 |
165 |
165 |
-11.693 (-6.62%)
|
8,191 |
| 9 Mar 2012 |
GBX |
174.45 |
176.6934 |
174.45 |
176.6934 |
176.6934 |
+1.693 (+0.97%)
|
1,028 |
| 8 Mar 2012 |
GBX |
175 |
175 |
175 |
175 |
175 |
+5 (+2.94%)
|
4,571 |
| 7 Mar 2012 |
GBX |
167.5 |
170 |
160.3 |
170 |
170 |
+0.789 (+0.47%)
|
10,000 |
| 6 Mar 2012 |
GBX |
169.2109 |
169.2109 |
160 |
169.2109 |
169.2109 |
+2.971 (+1.79%)
|
9,412 |
| 5 Mar 2012 |
GBX |
173 |
180 |
166.24 |
166.24 |
166.24 |
-1.26 (-0.75%)
|
6,070 |
| 2 Mar 2012 |
GBX |
167.5 |
167.5 |
166 |
167.5 |
167.5 |
-5.5 (-3.18%)
|
3,200 |
| 1 Mar 2012 |
GBX |
170 |
177 |
170 |
173 |
173 |
+4.5 (+2.67%)
|
30,946 |
| 29 Feb 2012 |
GBX |
165 |
169.8 |
162 |
168.5 |
168.5 |
+4.5 (+2.74%)
|
10,154 |
