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 |
| 23 Aug 2010 |
GBX |
156 |
162 |
156 |
162 |
162 |
+16 (+10.96%)
|
16,142 |
| 19 Aug 2010 |
GBX |
146 |
146 |
146 |
146 |
146 |
0.0 (0.0%)
|
23,870 |
| 17 Aug 2010 |
GBX |
150 |
150 |
146 |
146 |
146 |
-1 (-0.68%)
|
11,061 |
| 16 Aug 2010 |
GBX |
147 |
147 |
147 |
147 |
147 |
-3.5 (-2.33%)
|
2,000 |
| 13 Aug 2010 |
GBX |
153.5 |
153.5 |
150.5 |
150.5 |
150.5 |
-4.5 (-2.90%)
|
50,000 |
| 12 Aug 2010 |
GBX |
153.5 |
155 |
147 |
155 |
155 |
+7.458 (+5.05%)
|
650 |
| 11 Aug 2010 |
GBX |
153.5 |
153.5 |
147.54 |
147.542 |
147.542 |
-3.458 (-2.29%)
|
1,554 |
| 10 Aug 2010 |
GBX |
154.5 |
159 |
150 |
151 |
151 |
-6.8 (-4.31%)
|
83,345 |
| 9 Aug 2010 |
GBX |
154.33 |
158 |
154.33 |
157.8 |
157.8 |
+3.466 (+2.25%)
|
14,000 |
| 6 Aug 2010 |
GBX |
155 |
155 |
151 |
154.334 |
154.334 |
+2.334 (+1.54%)
|
18,566 |
| 5 Aug 2010 |
GBX |
152.5 |
155 |
152 |
152 |
152 |
0.0 (0.0%)
|
51,554 |
| 4 Aug 2010 |
GBX |
152.5 |
155 |
152 |
152 |
152 |
0.0 (0.0%)
|
52,138 |
| 3 Aug 2010 |
GBX |
152 |
154.33 |
152 |
152 |
152 |
+7 (+4.83%)
|
42,881 |
| 2 Aug 2010 |
GBX |
144 |
155 |
144 |
145 |
145 |
0.0 (0.0%)
|
44,108 |
| 30 Jul 2010 |
GBX |
137.5 |
145 |
132 |
145 |
145 |
+2 (+1.40%)
|
33,357 |
| 29 Jul 2010 |
GBX |
140 |
145 |
140 |
143 |
143 |
+15.5 (+12.16%)
|
10,576 |
| 28 Jul 2010 |
GBX |
132.5 |
139.25 |
127.5 |
127.5 |
127.5 |
+1.5 (+1.19%)
|
61,000 |
| 27 Jul 2010 |
GBX |
133 |
133 |
126 |
126 |
126 |
-7 (-5.26%)
|
845,750 |
| 26 Jul 2010 |
GBX |
133 |
133 |
133 |
133 |
133 |
+1 (+0.76%)
|
25,000 |
| 23 Jul 2010 |
GBX |
137.5 |
143 |
132 |
132 |
132 |
-11 (-7.69%)
|
36,910 |
| 22 Jul 2010 |
GBX |
137.5 |
145 |
119.64 |
143 |
143 |
+7 (+5.15%)
|
1,478,901 |
| 21 Jul 2010 |
GBX |
140 |
140 |
130 |
136 |
136 |
+1 (+0.74%)
|
11,605 |
| 19 Jul 2010 |
GBX |
136 |
136 |
135 |
135 |
135 |
-10 (-6.90%)
|
11,000 |
| 16 Jul 2010 |
GBX |
145 |
145 |
145 |
145 |
145 |
-4.9 (-3.27%)
|
13,868 |
| 15 Jul 2010 |
GBX |
145 |
149.9 |
136.25 |
149.9 |
149.9 |
+4.9 (+3.38%)
|
10,341 |
| 14 Jul 2010 |
GBX |
145 |
149.9 |
145 |
145 |
145 |
-5 (-3.33%)
|
16,200 |
| 13 Jul 2010 |
GBX |
145 |
150 |
135 |
150 |
150 |
-15 (-9.09%)
|
3,781 |
| 9 Jul 2010 |
GBX |
162.2 |
165 |
162.2 |
165 |
165 |
+10 (+6.45%)
|
624 |
| 8 Jul 2010 |
GBX |
158.88 |
158.88 |
146 |
155 |
155 |
-18.5 (-10.66%)
|
19,528 |
| 7 Jul 2010 |
GBX |
173.5 |
173.5 |
173.5 |
173.5 |
173.5 |
-6.5 (-3.61%)
|
2,568 |
