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 |
| 27 Sep 2007 |
GBX |
201.5 |
225 |
201.5 |
225 |
225 |
+24 (+11.94%)
|
43,776 |
| 25 Sep 2007 |
GBX |
203 |
203 |
201 |
201 |
201 |
-0.87 (-0.43%)
|
2,000 |
| 24 Sep 2007 |
GBX |
204.5 |
204.5 |
201.87 |
201.87 |
201.87 |
-1.75 (-0.86%)
|
2,000 |
| 19 Sep 2007 |
GBX |
204 |
205.5 |
203.62 |
203.62 |
203.62 |
+1.92 (+0.95%)
|
4,463 |
| 17 Sep 2007 |
GBX |
208.5 |
208.5 |
201.7 |
201.7 |
201.7 |
-10.3 (-4.86%)
|
10,035 |
| 14 Sep 2007 |
GBX |
208.5 |
212 |
208.5 |
212 |
212 |
+3 (+1.44%)
|
557 |
| 13 Sep 2007 |
GBX |
205.5 |
209 |
205.5 |
209 |
209 |
+7 (+3.47%)
|
4,789 |
| 12 Sep 2007 |
GBX |
198.5 |
205.5 |
198.5 |
202 |
202 |
+12 (+6.32%)
|
15,500 |
| 31 Aug 2007 |
GBX |
198.5 |
198.5 |
190 |
190 |
190 |
-5.87 (-3.00%)
|
233,334 |
| 28 Aug 2007 |
GBX |
198.5 |
198.5 |
195.87 |
195.87 |
195.87 |
-2.63 (-1.32%)
|
586 |
| 24 Aug 2007 |
GBX |
198.5 |
198.5 |
198.5 |
198.5 |
198.5 |
+3.35 (+1.72%)
|
10,344 |
| 17 Aug 2007 |
GBX |
198.5 |
198.5 |
195.15 |
195.15 |
195.15 |
-4.85 (-2.43%)
|
64,940 |
| 15 Aug 2007 |
GBX |
200 |
200 |
198.5 |
200 |
200 |
0.0 (0.0%)
|
4,800 |
| 14 Aug 2007 |
GBX |
200 |
200 |
200 |
200 |
200 |
+0.11 (+0.06%)
|
1,500 |
| 13 Aug 2007 |
GBX |
198.5 |
200 |
198.5 |
199.89 |
199.89 |
+1.89 (+0.95%)
|
7,500 |
| 9 Aug 2007 |
GBX |
200 |
200 |
198 |
198 |
198 |
-1.89 (-0.95%)
|
1,000 |
| 7 Aug 2007 |
GBX |
200 |
200 |
199.89 |
199.89 |
199.89 |
0.0 (0.0%)
|
450 |
| 6 Aug 2007 |
GBX |
200 |
200 |
199.89 |
199.89 |
199.89 |
+4.89 (+2.51%)
|
1,000 |
| 2 Aug 2007 |
GBX |
201.5 |
201.5 |
195 |
195 |
195 |
-4 (-2.01%)
|
459,284 |
| 1 Aug 2007 |
GBX |
202 |
202 |
199 |
199 |
199 |
-0.4 (-0.20%)
|
2,525 |
| 31 Jul 2007 |
GBX |
183.5 |
202 |
183.5 |
199.4 |
199.4 |
+17.4 (+9.56%)
|
138,045 |
| 30 Jul 2007 |
GBX |
167.5 |
183.5 |
167.5 |
182 |
182 |
+14 (+8.33%)
|
1,500 |
| 26 Jul 2007 |
GBX |
168.5 |
168.5 |
167.5 |
168 |
168 |
0.0 (0.0%)
|
62,000 |
| 25 Jul 2007 |
GBX |
174.5 |
174.5 |
167.5 |
168 |
168 |
-4 (-2.33%)
|
38,000 |
| 24 Jul 2007 |
GBX |
174.5 |
174.5 |
172 |
172 |
172 |
-3 (-1.71%)
|
1,477 |
| 19 Jul 2007 |
GBX |
174.5 |
175 |
174.5 |
175 |
175 |
+3 (+1.74%)
|
10,000 |
| 18 Jul 2007 |
GBX |
174.5 |
174.5 |
172 |
172 |
172 |
-2 (-1.15%)
|
1,100 |
| 16 Jul 2007 |
GBX |
174.5 |
174.5 |
174 |
174 |
174 |
-1 (-0.57%)
|
25,000 |
| 13 Jul 2007 |
GBX |
171 |
176 |
171 |
175 |
175 |
+6 (+3.55%)
|
489,534 |
| 12 Jul 2007 |
GBX |
163.5 |
171 |
163.5 |
169 |
169 |
+6.5 (+4%)
|
79,345 |
