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 |
| 17 Sep 2009 |
GBX |
212.5 |
215 |
212.5 |
215 |
215 |
+10 (+4.88%)
|
68 |
| 16 Sep 2009 |
GBX |
205 |
210 |
200 |
205 |
205 |
-7.5 (-3.53%)
|
10,200 |
| 15 Sep 2009 |
GBX |
205 |
213 |
205 |
212.5 |
212.5 |
+10.63 (+5.27%)
|
5,000 |
| 14 Sep 2009 |
GBX |
205 |
205 |
201.87 |
201.87 |
201.87 |
-6.13 (-2.95%)
|
247 |
| 11 Sep 2009 |
GBX |
208 |
208 |
205 |
208 |
208 |
-3 (-1.42%)
|
2,164 |
| 10 Sep 2009 |
GBX |
215 |
215 |
210 |
211 |
211 |
-1 (-0.47%)
|
9,000 |
| 9 Sep 2009 |
GBX |
212 |
220 |
212 |
212 |
212 |
+2 (+0.95%)
|
6,250 |
| 8 Sep 2009 |
GBX |
202.5 |
210 |
195 |
210 |
210 |
+15 (+7.69%)
|
33,200 |
| 7 Sep 2009 |
GBX |
185 |
210 |
185 |
195 |
195 |
+16.87 (+9.47%)
|
33,341 |
| 4 Sep 2009 |
GBX |
172.5 |
178.13 |
172.5 |
178.13 |
178.13 |
+13.13 (+7.96%)
|
2,000 |
| 3 Sep 2009 |
GBX |
172.5 |
172.5 |
165 |
165 |
165 |
-9 (-5.17%)
|
3,000 |
| 2 Sep 2009 |
GBX |
172.5 |
179 |
172.5 |
174 |
174 |
+4 (+2.35%)
|
16,101 |
| 28 Aug 2009 |
GBX |
170 |
178 |
170 |
170 |
170 |
-5 (-2.86%)
|
31,500 |
| 27 Aug 2009 |
GBX |
170 |
180 |
162 |
175 |
175 |
-3 (-1.69%)
|
7,349 |
| 26 Aug 2009 |
GBX |
170 |
178 |
170 |
178 |
178 |
+2 (+1.14%)
|
16,400 |
| 24 Aug 2009 |
GBX |
170 |
176 |
170 |
176 |
176 |
+6 (+3.53%)
|
19,100 |
| 21 Aug 2009 |
GBX |
169 |
170 |
169 |
170 |
170 |
-6 (-3.41%)
|
9,000 |
| 20 Aug 2009 |
GBX |
169 |
176 |
169 |
176 |
176 |
+11 (+6.67%)
|
580 |
| 19 Aug 2009 |
GBX |
169 |
176 |
165 |
165 |
165 |
-13 (-7.30%)
|
28,840 |
| 18 Aug 2009 |
GBX |
170 |
178 |
162 |
178 |
178 |
+8 (+4.71%)
|
7,402 |
| 17 Aug 2009 |
GBX |
170 |
178 |
160 |
170 |
170 |
-8 (-4.49%)
|
38,229 |
| 14 Aug 2009 |
GBX |
170 |
178 |
162 |
178 |
178 |
+8 (+4.71%)
|
9,882 |
| 13 Aug 2009 |
GBX |
170 |
180 |
170 |
170 |
170 |
+10 (+6.25%)
|
36,117 |
| 12 Aug 2009 |
GBX |
170 |
180 |
160 |
160 |
160 |
0.0 (0.0%)
|
3,531 |
| 11 Aug 2009 |
GBX |
172.5 |
180 |
160 |
160 |
160 |
-18.875 (-10.55%)
|
5,139 |
| 7 Aug 2009 |
GBX |
172.5 |
178.88 |
165 |
178.875 |
178.875 |
+6.375 (+3.70%)
|
3,668 |
| 6 Aug 2009 |
GBX |
172.5 |
173 |
172.5 |
172.5 |
172.5 |
-7.5 (-4.17%)
|
15,000 |
| 5 Aug 2009 |
GBX |
167.5 |
180 |
165 |
180 |
180 |
+15 (+9.09%)
|
96,212 |
| 4 Aug 2009 |
GBX |
165 |
167.5 |
165 |
165 |
165 |
0.0 (0.0%)
|
27,000 |
| 3 Aug 2009 |
GBX |
156 |
165 |
156 |
165 |
165 |
+30 (+22.22%)
|
19,833 |
