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 |
| 27 Feb 2012 |
GBX |
160 |
164 |
160 |
160 |
160 |
0.0 (0.0%)
|
19,068 |
| 24 Feb 2012 |
GBX |
150.5 |
160 |
145 |
160 |
160 |
+5 (+3.23%)
|
34,178 |
| 23 Feb 2012 |
GBX |
155 |
155 |
155 |
155 |
155 |
0.0 (0.0%)
|
1,920 |
| 22 Feb 2012 |
GBX |
150.5 |
160 |
141 |
155 |
155 |
+14 (+9.93%)
|
18,665 |
| 21 Feb 2012 |
GBX |
141 |
141 |
141 |
141 |
141 |
-4 (-2.76%)
|
2,000 |
| 20 Feb 2012 |
GBX |
145 |
145 |
145 |
145 |
145 |
-7.1 (-4.67%)
|
2,812 |
| 17 Feb 2012 |
GBX |
152.1 |
152.1 |
146.25 |
152.1 |
152.1 |
-4.9 (-3.12%)
|
51,101 |
| 16 Feb 2012 |
GBX |
157 |
157 |
157 |
157 |
157 |
0.0 (0.0%)
|
500 |
| 15 Feb 2012 |
GBX |
157 |
157 |
157 |
157 |
157 |
+5 (+3.29%)
|
2,500 |
| 14 Feb 2012 |
GBX |
155 |
157 |
151 |
152 |
152 |
-8 (-5%)
|
8,640 |
| 13 Feb 2012 |
GBX |
160 |
160 |
160 |
160 |
160 |
+3.75 (+2.40%)
|
616 |
| 10 Feb 2012 |
GBX |
154 |
157 |
154 |
156.25 |
156.25 |
+2.25 (+1.46%)
|
27,640 |
| 9 Feb 2012 |
GBX |
146 |
154 |
143.5 |
154 |
154 |
+5 (+3.36%)
|
35,456 |
| 8 Feb 2012 |
GBX |
146 |
149 |
143.5 |
149 |
149 |
+4 (+2.76%)
|
5,096 |
| 7 Feb 2012 |
GBX |
145 |
149 |
145 |
145 |
145 |
0.0 (0.0%)
|
18,093 |
| 6 Feb 2012 |
GBX |
143.5 |
145 |
142.6 |
145 |
145 |
+2.5 (+1.75%)
|
32,507 |
| 3 Feb 2012 |
GBX |
142.5 |
142.5 |
142.5 |
142.5 |
142.5 |
0.0 (0.0%)
|
1,045 |
| 2 Feb 2012 |
GBX |
142.6 |
142.6 |
142.5 |
142.5 |
142.5 |
0.0 (0.0%)
|
2,920 |
| 1 Feb 2012 |
GBX |
142.5 |
142.5 |
142.5 |
142.5 |
142.5 |
-0.5 (-0.35%)
|
1,459 |
| 31 Jan 2012 |
GBX |
143 |
143 |
143 |
143 |
143 |
-2 (-1.38%)
|
4,125 |
| 27 Jan 2012 |
GBX |
143.5 |
145 |
143.3 |
145 |
145 |
0.0 (0.0%)
|
20,610 |
| 26 Jan 2012 |
GBX |
145 |
145 |
145 |
145 |
145 |
+0.12 (+0.08%)
|
250 |
| 25 Jan 2012 |
GBX |
143.5 |
145 |
141.247 |
144.88 |
144.88 |
+1.63 (+1.14%)
|
9,791 |
| 24 Jan 2012 |
GBX |
143.25 |
143.25 |
143.25 |
143.25 |
143.25 |
-1.75 (-1.21%)
|
225 |
| 19 Jan 2012 |
GBX |
145 |
145 |
145 |
145 |
145 |
0.0 (0.0%)
|
1,500 |
| 18 Jan 2012 |
GBX |
145 |
145 |
145 |
145 |
145 |
0.0 (0.0%)
|
3,654 |
| 17 Jan 2012 |
GBX |
143.5 |
145 |
142 |
145 |
145 |
+3.5 (+2.47%)
|
2,551 |
| 16 Jan 2012 |
GBX |
142.5 |
145 |
141.5 |
141.5 |
141.5 |
-8.5 (-5.67%)
|
2,646 |
| 13 Jan 2012 |
GBX |
159.5 |
165 |
145 |
150 |
150 |
-14.993 (-9.09%)
|
49,350 |
| 12 Jan 2012 |
GBX |
159 |
164.993 |
159 |
164.9927 |
164.9927 |
+4.993 (+3.12%)
|
4,000 |
