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 |
| 20 Jun 2008 |
GBX |
253.5 |
253.5 |
247.12 |
247.12 |
247.12 |
-9.88 (-3.84%)
|
750 |
| 19 Jun 2008 |
GBX |
253.5 |
257 |
253.5 |
257 |
257 |
+5 (+1.98%)
|
2,828 |
| 5 Jun 2008 |
GBX |
250 |
252 |
250 |
252 |
252 |
+3 (+1.20%)
|
993 |
| 4 Jun 2008 |
GBX |
245 |
250 |
245 |
249 |
249 |
-17 (-6.39%)
|
4,800 |
| 28 May 2008 |
GBX |
265 |
266 |
242.5 |
266 |
266 |
-17.654 (-6.22%)
|
2,000 |
| 23 May 2008 |
GBX |
278.5 |
283.654 |
278.5 |
283.654 |
283.654 |
+8.654 (+3.15%)
|
275 |
| 22 May 2008 |
GBX |
283.5 |
283.5 |
275 |
275 |
275 |
-7 (-2.48%)
|
2,500 |
| 20 May 2008 |
GBX |
283.5 |
283.5 |
282 |
282 |
282 |
-8.654 (-2.98%)
|
2,119 |
| 15 May 2008 |
GBX |
283.5 |
290.654 |
283.5 |
290.654 |
290.654 |
0.0 (0.0%)
|
1,200 |
| 14 May 2008 |
GBX |
283.5 |
290.654 |
283.5 |
290.654 |
290.654 |
+10.654 (+3.81%)
|
2,608 |
| 12 May 2008 |
GBX |
280 |
283.5 |
280 |
280 |
280 |
+7 (+2.56%)
|
11,110 |
| 7 May 2008 |
GBX |
280 |
280 |
273 |
273 |
273 |
-15 (-5.21%)
|
1,100 |
| 1 May 2008 |
GBX |
280 |
288 |
280 |
288 |
288 |
+9.5 (+3.41%)
|
690 |
| 30 Apr 2008 |
GBX |
283.5 |
283.5 |
278.5 |
278.5 |
278.5 |
-11.5 (-3.97%)
|
1,500 |
| 29 Apr 2008 |
GBX |
283.5 |
290 |
283.5 |
290 |
290 |
+1.62 (+0.56%)
|
448 |
| 25 Apr 2008 |
GBX |
275 |
288.38 |
275 |
288.38 |
288.38 |
+8.38 (+2.99%)
|
3,687 |
| 24 Apr 2008 |
GBX |
270 |
280 |
270 |
280 |
280 |
+17.5 (+6.67%)
|
2,500 |
| 23 Apr 2008 |
GBX |
270 |
270 |
262.5 |
262.5 |
262.5 |
-17.5 (-6.25%)
|
1,500 |
| 22 Apr 2008 |
GBX |
262.5 |
280 |
262.5 |
280 |
280 |
+23 (+8.95%)
|
4,500 |
| 21 Apr 2008 |
GBX |
250 |
262.5 |
250 |
257 |
257 |
+3.25 (+1.28%)
|
22,250 |
| 15 Apr 2008 |
GBX |
253.5 |
253.75 |
250 |
253.75 |
253.75 |
+1.75 (+0.69%)
|
5,979 |
| 14 Apr 2008 |
GBX |
256 |
256 |
252 |
252 |
252 |
-7.89 (-3.04%)
|
2,000 |
| 11 Apr 2008 |
GBX |
247.5 |
259.89 |
247.5 |
259.89 |
259.89 |
+14.89 (+6.08%)
|
19,714 |
| 10 Apr 2008 |
GBX |
247 |
247.5 |
245 |
245 |
245 |
-1 (-0.41%)
|
30,528 |
| 9 Apr 2008 |
GBX |
225 |
247 |
225 |
246 |
246 |
+18.5 (+8.13%)
|
40,854 |
| 7 Apr 2008 |
GBX |
225 |
227.5 |
225 |
227.5 |
227.5 |
-1.5 (-0.66%)
|
2,000 |
| 3 Apr 2008 |
GBX |
225 |
229 |
225 |
229 |
229 |
+3.5 (+1.55%)
|
116,000 |
| 1 Apr 2008 |
GBX |
223.5 |
225.5 |
223.5 |
225.5 |
225.5 |
+3.5 (+1.58%)
|
6 |
| 31 Mar 2008 |
GBX |
225 |
225 |
222 |
222 |
222 |
-8 (-3.48%)
|
15,150 |
| 26 Mar 2008 |
GBX |
225 |
230 |
225 |
230 |
230 |
+3 (+1.32%)
|
2,000 |
