Pressure Technologies Plc
Sector:
Energy,
Industry:
Oil & Gas Equipment & Services
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Dec 2010 |
GBX |
195 |
197.5 |
191.5 |
197.5 |
197.5 |
-0.5 (-0.25%)
|
23,976 |
| 13 Dec 2010 |
GBX |
192.5 |
200 |
191.5 |
198 |
198 |
+9.75 (+5.18%)
|
15,563 |
| 10 Dec 2010 |
GBX |
188.25 |
188.25 |
188.25 |
188.25 |
188.25 |
+3.25 (+1.76%)
|
353,000 |
| 9 Dec 2010 |
GBX |
182.5 |
195 |
180 |
185 |
185 |
+5.25 (+2.92%)
|
994,415 |
| 8 Dec 2010 |
GBX |
180 |
180 |
170.5 |
179.75 |
179.75 |
-10.25 (-5.39%)
|
24,177 |
| 7 Dec 2010 |
GBX |
182.5 |
190 |
175 |
190 |
190 |
-25 (-11.63%)
|
21,040 |
| 6 Dec 2010 |
GBX |
215 |
215 |
215 |
215 |
215 |
0.0 (0.0%)
|
1,317 |
| 3 Dec 2010 |
GBX |
210 |
215 |
210 |
215 |
215 |
+10 (+4.88%)
|
949 |
| 2 Dec 2010 |
GBX |
205 |
205 |
205 |
205 |
205 |
+3 (+1.49%)
|
15,000 |
| 1 Dec 2010 |
GBX |
202 |
210 |
202 |
202 |
202 |
+12 (+6.32%)
|
5,500 |
| 30 Nov 2010 |
GBX |
190 |
190 |
190 |
190 |
190 |
-15 (-7.32%)
|
400 |
| 29 Nov 2010 |
GBX |
205 |
208 |
205 |
205 |
205 |
+13 (+6.77%)
|
6,569 |
| 26 Nov 2010 |
GBX |
197.5 |
200 |
191 |
192 |
192 |
-3 (-1.54%)
|
4,103 |
| 25 Nov 2010 |
GBX |
195 |
195 |
195 |
195 |
195 |
-6 (-2.99%)
|
4,000 |
| 16 Nov 2010 |
GBX |
201 |
210 |
201 |
201 |
201 |
+8 (+4.15%)
|
4,338 |
| 15 Nov 2010 |
GBX |
200 |
201.25 |
190 |
193 |
193 |
-9.5 (-4.69%)
|
31,518 |
| 12 Nov 2010 |
GBX |
200 |
202.5 |
190 |
202.5 |
202.5 |
+12.5 (+6.58%)
|
2,260 |
| 11 Nov 2010 |
GBX |
202 |
203 |
188.5 |
190 |
190 |
-12.889 (-6.35%)
|
65,702 |
| 10 Nov 2010 |
GBX |
202.88 |
202.89 |
202.88 |
202.889 |
202.889 |
+0.389 (+0.19%)
|
3,912 |
| 8 Nov 2010 |
GBX |
202 |
202.5 |
194 |
202.5 |
202.5 |
-0.389 (-0.19%)
|
9,562 |
| 5 Nov 2010 |
GBX |
202 |
202.89 |
194 |
202.889 |
202.889 |
+0.389 (+0.19%)
|
4,360 |
| 4 Nov 2010 |
GBX |
202.5 |
202.5 |
202.5 |
202.5 |
202.5 |
0.0 (0.0%)
|
2,500 |
| 3 Nov 2010 |
GBX |
202.5 |
202.5 |
202.5 |
202.5 |
202.5 |
0.0 (0.0%)
|
1,000 |
| 2 Nov 2010 |
GBX |
202.5 |
202.5 |
202.5 |
202.5 |
202.5 |
-0.763 (-0.38%)
|
300 |
| 1 Nov 2010 |
GBX |
203.26 |
203.263 |
203.26 |
203.263 |
203.263 |
+8.263 (+4.24%)
|
1,150 |
| 28 Oct 2010 |
GBX |
195 |
195 |
195 |
195 |
195 |
-12 (-5.80%)
|
2,914 |
| 25 Oct 2010 |
GBX |
204.5 |
207 |
195 |
207 |
207 |
+7 (+3.50%)
|
1,500 |
| 22 Oct 2010 |
GBX |
201.5 |
204.9 |
195 |
200 |
200 |
+7 (+3.63%)
|
41,800 |
| 21 Oct 2010 |
GBX |
200 |
203 |
193 |
193 |
193 |
-13.25 (-6.42%)
|
5,391 |
| 15 Oct 2010 |
GBX |
204 |
206.25 |
204 |
206.25 |
206.25 |
+1.25 (+0.61%)
|
3,060 |
