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 |
| 21 Jul 2011 |
GBX |
160.4 |
160.4 |
160.4 |
160.4 |
160.4 |
-1.35 (-0.83%)
|
1,161 |
| 20 Jul 2011 |
GBX |
160.5 |
161.75 |
156.09 |
161.75 |
161.75 |
-0.25 (-0.15%)
|
5,488 |
| 18 Jul 2011 |
GBX |
162 |
162 |
158 |
162 |
162 |
-2 (-1.22%)
|
19,000 |
| 13 Jul 2011 |
GBX |
164 |
164 |
164 |
164 |
164 |
-10.2 (-5.86%)
|
7,000 |
| 12 Jul 2011 |
GBX |
170 |
174.2 |
164.12 |
174.2 |
174.2 |
-1.68 (-0.96%)
|
4,702 |
| 11 Jul 2011 |
GBX |
168 |
176 |
164.8 |
175.88 |
175.88 |
+11.08 (+6.72%)
|
7,665 |
| 7 Jul 2011 |
GBX |
164.8 |
164.8 |
164.8 |
164.8 |
164.8 |
0.0 (0.0%)
|
1,594 |
| 6 Jul 2011 |
GBX |
164.8 |
164.8 |
164.8 |
164.8 |
164.8 |
-1.8 (-1.08%)
|
39 |
| 4 Jul 2011 |
GBX |
169 |
172 |
166.6 |
166.6 |
166.6 |
-1.4 (-0.83%)
|
8,950 |
| 1 Jul 2011 |
GBX |
167 |
171.94 |
167 |
168 |
168 |
+8 (+5%)
|
24,100 |
| 30 Jun 2011 |
GBX |
166.2 |
166.2 |
160 |
160 |
160 |
-8 (-4.76%)
|
19,100 |
| 29 Jun 2011 |
GBX |
168 |
168 |
166.2 |
168 |
168 |
+2 (+1.20%)
|
2,890 |
| 28 Jun 2011 |
GBX |
166.6 |
166.6 |
166 |
166 |
166 |
-2.4 (-1.43%)
|
2,592 |
| 27 Jun 2011 |
GBX |
168.4 |
168.4 |
160 |
168.4 |
168.4 |
+8.4 (+5.25%)
|
14,190 |
| 24 Jun 2011 |
GBX |
160 |
160 |
160 |
160 |
160 |
-10 (-5.88%)
|
10,000 |
| 23 Jun 2011 |
GBX |
172.5 |
175 |
170 |
170 |
170 |
-0.6 (-0.35%)
|
10,627 |
| 21 Jun 2011 |
GBX |
170.6 |
170.6 |
170.6 |
170.6 |
170.6 |
-2.9 (-1.67%)
|
700 |
| 20 Jun 2011 |
GBX |
173.5 |
173.5 |
173.5 |
173.5 |
173.5 |
0.0 (0.0%)
|
3,760 |
| 17 Jun 2011 |
GBX |
172.5 |
173.5 |
170.6 |
173.5 |
173.5 |
-1.5 (-0.86%)
|
4,082 |
| 15 Jun 2011 |
GBX |
175.6 |
175.6 |
173.5 |
175 |
175 |
-4 (-2.23%)
|
9,801 |
| 14 Jun 2011 |
GBX |
177.5 |
179 |
175 |
179 |
179 |
-4 (-2.19%)
|
17,122 |
| 13 Jun 2011 |
GBX |
178.5 |
183 |
178.5 |
183 |
183 |
-0.5 (-0.27%)
|
2,179 |
| 10 Jun 2011 |
GBX |
182.5 |
183.5 |
182.5 |
183.5 |
183.5 |
+2.5 (+1.38%)
|
4,412 |
| 9 Jun 2011 |
GBX |
181 |
181 |
181 |
181 |
181 |
0.0 (0.0%)
|
1,000 |
| 7 Jun 2011 |
GBX |
178.5 |
181 |
178.5 |
181 |
181 |
+11 (+6.47%)
|
6,015 |
| 6 Jun 2011 |
GBX |
177.5 |
179 |
170 |
170 |
170 |
-5 (-2.86%)
|
738 |
| 3 Jun 2011 |
GBX |
175 |
175 |
175 |
175 |
175 |
0.0 (0.0%)
|
479 |
| 27 May 2011 |
GBX |
181 |
185 |
175 |
175 |
175 |
-5 (-2.78%)
|
2,299 |
| 25 May 2011 |
GBX |
180.4 |
180.4 |
180 |
180 |
180 |
+4 (+2.27%)
|
3,596 |
| 24 May 2011 |
GBX |
176 |
176 |
176 |
176 |
176 |
+1 (+0.57%)
|
2,650 |
