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 Jan 2012 |
GBX |
153 |
160 |
153 |
160 |
160 |
+3 (+1.91%)
|
4,672 |
| 10 Jan 2012 |
GBX |
152 |
157 |
150 |
157 |
157 |
+1.2 (+0.77%)
|
13,500 |
| 9 Jan 2012 |
GBX |
141 |
155.8 |
139 |
155.8 |
155.8 |
+15.8 (+11.29%)
|
26,887 |
| 6 Jan 2012 |
GBX |
140 |
140 |
140 |
140 |
140 |
-20.065 (-12.54%)
|
7,000 |
| 5 Jan 2012 |
GBX |
160.0646 |
160.5 |
160.0646 |
160.0646 |
160.0646 |
+20.065 (+14.33%)
|
0 |
| 4 Jan 2012 |
GBX |
141 |
145 |
140 |
140 |
140 |
-5 (-3.45%)
|
1,762 |
| 3 Jan 2012 |
GBX |
140 |
145 |
138 |
145 |
145 |
+5 (+3.57%)
|
4,666 |
| 28 Dec 2011 |
GBX |
140 |
140 |
140 |
140 |
140 |
0.0 (0.0%)
|
2,130 |
| 22 Dec 2011 |
GBX |
140 |
140 |
140 |
140 |
140 |
+5 (+3.70%)
|
6,592 |
| 20 Dec 2011 |
GBX |
131 |
135 |
128 |
135 |
135 |
-2 (-1.46%)
|
3,300 |
| 19 Dec 2011 |
GBX |
131 |
137 |
130 |
137 |
137 |
0.0 (0.0%)
|
3,188 |
| 15 Dec 2011 |
GBX |
131 |
137 |
128.6 |
137 |
137 |
+2 (+1.48%)
|
2,823 |
| 14 Dec 2011 |
GBX |
126 |
135 |
125 |
135 |
135 |
+9 (+7.14%)
|
5,233 |
| 13 Dec 2011 |
GBX |
126 |
129 |
126 |
126 |
126 |
0.0 (0.0%)
|
13,000 |
| 12 Dec 2011 |
GBX |
125 |
128 |
125 |
126 |
126 |
+9 (+7.69%)
|
29,191 |
| 8 Dec 2011 |
GBX |
119 |
122 |
117 |
117 |
117 |
-5 (-4.10%)
|
81,250 |
| 7 Dec 2011 |
GBX |
122 |
126 |
122 |
122 |
122 |
-2 (-1.61%)
|
77,523 |
| 6 Dec 2011 |
GBX |
115.5 |
126 |
113.1 |
124 |
124 |
+1.26 (+1.03%)
|
26,408 |
| 5 Dec 2011 |
GBX |
120 |
122.74 |
120 |
122.74 |
122.74 |
+12.64 (+11.48%)
|
8,785 |
| 2 Dec 2011 |
GBX |
110.1 |
110.1 |
110.1 |
110.1 |
110.1 |
-10.9 (-9.01%)
|
4,600 |
| 1 Dec 2011 |
GBX |
121 |
121 |
121 |
121 |
121 |
+6 (+5.22%)
|
10,000 |
| 30 Nov 2011 |
GBX |
115 |
115 |
115 |
115 |
115 |
0.0 (0.0%)
|
3,043 |
| 28 Nov 2011 |
GBX |
110 |
115 |
110 |
115 |
115 |
+7 (+6.48%)
|
2,809 |
| 25 Nov 2011 |
GBX |
106 |
108 |
104 |
108 |
108 |
+4 (+3.85%)
|
12,000 |
| 24 Nov 2011 |
GBX |
104 |
104 |
104 |
104 |
104 |
-6 (-5.45%)
|
89 |
| 23 Nov 2011 |
GBX |
106 |
110 |
103 |
110 |
110 |
+1 (+0.92%)
|
10,409 |
| 22 Nov 2011 |
GBX |
106 |
109 |
102 |
109 |
109 |
+6 (+5.83%)
|
7,000 |
| 21 Nov 2011 |
GBX |
106 |
110 |
103 |
103 |
103 |
-7 (-6.36%)
|
7,000 |
| 18 Nov 2011 |
GBX |
110 |
110 |
110 |
110 |
110 |
+2.05 (+1.90%)
|
1,797 |
| 16 Nov 2011 |
GBX |
108.5 |
110 |
104 |
107.95 |
107.95 |
+2.95 (+2.81%)
|
11,037 |
