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 |
| 11 Jul 2007 |
GBX |
162.5 |
163.5 |
162.5 |
162.5 |
162.5 |
+1.5 (+0.93%)
|
64,500 |
| 10 Jul 2007 |
GBX |
160.5 |
162.5 |
160.5 |
161 |
161 |
-1.38 (-0.85%)
|
37,451 |
| 9 Jul 2007 |
GBX |
160.5 |
162.38 |
160.5 |
162.38 |
162.38 |
+3.76 (+2.37%)
|
600 |
| 6 Jul 2007 |
GBX |
160.5 |
160.5 |
158.62 |
158.62 |
158.62 |
-1.88 (-1.17%)
|
1,000 |
| 5 Jul 2007 |
GBX |
160 |
160.5 |
160 |
160.5 |
160.5 |
-0.5 (-0.31%)
|
4,713 |
| 4 Jul 2007 |
GBX |
160 |
161 |
160 |
161 |
161 |
+3 (+1.90%)
|
3,600 |
| 3 Jul 2007 |
GBX |
161.5 |
161.5 |
158 |
158 |
158 |
-4 (-2.47%)
|
5,133 |
| 2 Jul 2007 |
GBX |
161.5 |
162 |
161.5 |
162 |
162 |
+0.5 (+0.31%)
|
10,500 |
| 29 Jun 2007 |
GBX |
160.5 |
161.5 |
160.5 |
161.5 |
161.5 |
-0.5 (-0.31%)
|
14,500 |
| 28 Jun 2007 |
GBX |
158.5 |
162 |
158.5 |
162 |
162 |
+4 (+2.53%)
|
10,803 |
| 27 Jun 2007 |
GBX |
165.5 |
165.5 |
158 |
158 |
158 |
-5.62 (-3.43%)
|
6,000 |
| 26 Jun 2007 |
GBX |
165.5 |
165.5 |
163.62 |
163.62 |
163.62 |
-1.38 (-0.84%)
|
2,000 |
| 25 Jun 2007 |
GBX |
167.5 |
167.5 |
165 |
165 |
165 |
-2.5 (-1.49%)
|
3,000 |
| 22 Jun 2007 |
GBX |
167.5 |
167.5 |
167.5 |
167.5 |
167.5 |
+1.88 (+1.14%)
|
135,963 |
| 21 Jun 2007 |
GBX |
167.5 |
167.5 |
165.62 |
165.62 |
165.62 |
-1.38 (-0.83%)
|
1,082 |
| 20 Jun 2007 |
GBX |
165.5 |
167.5 |
165.5 |
167 |
167 |
+3.5 (+2.14%)
|
30,644 |
| 18 Jun 2007 |
GBX |
165.5 |
165.5 |
163.5 |
163.5 |
163.5 |
-4.5 (-2.68%)
|
4,875 |
| 15 Jun 2007 |
GBX |
165.5 |
168 |
165.5 |
168 |
168 |
+4.5 (+2.75%)
|
21,661 |
| 14 Jun 2007 |
GBX |
165.5 |
165.5 |
163.5 |
163.5 |
163.5 |
-4 (-2.39%)
|
4,798 |
| 13 Jun 2007 |
GBX |
165 |
167.5 |
165 |
167.5 |
167.5 |
-0.5 (-0.30%)
|
5,035 |
| 12 Jun 2007 |
GBX |
165 |
168 |
165 |
168 |
168 |
+3 (+1.82%)
|
14,644 |
| 11 Jun 2007 |
GBX |
162.5 |
165 |
162.5 |
165 |
165 |
0.0 (0.0%)
|
26,497 |
| 8 Jun 2007 |
GBX |
167.5 |
167.5 |
161.5 |
165 |
165 |
-2 (-1.20%)
|
9,787 |
| 7 Jun 2007 |
GBX |
167.5 |
169.5 |
167 |
167 |
167 |
0.0 (0.0%)
|
48,757 |
| 6 Jun 2007 |
GBX |
163.5 |
169.5 |
163.5 |
167 |
167 |
0.0 (0.0%)
|
302,213 |
