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 |
| 8 Dec 2017 |
GBX |
127 |
132.5 |
127 |
132.5 |
132.5 |
+10 (+8.16%)
|
30,845 |
| 7 Dec 2017 |
GBX |
122.5 |
122.5 |
122.5 |
122.5 |
122.5 |
+4 (+3.38%)
|
13,000 |
| 6 Dec 2017 |
GBX |
118.5 |
118.5 |
118.5 |
118.5 |
118.5 |
0.0 (0.0%)
|
8,233 |
| 5 Dec 2017 |
GBX |
118.5 |
118.5 |
118.5 |
118.5 |
118.5 |
0.0 (0.0%)
|
2,000 |
| 4 Dec 2017 |
GBX |
118.5 |
118.5 |
118.5 |
118.5 |
118.5 |
+0.5 (+0.42%)
|
2,454 |
| 1 Dec 2017 |
GBX |
118 |
118 |
118 |
118 |
118 |
0.0 (0.0%)
|
29 |
| 30 Nov 2017 |
GBX |
118 |
120.9999 |
118 |
118 |
118 |
0.0 (0.0%)
|
1,753 |
| 29 Nov 2017 |
GBX |
118 |
120.64 |
118 |
118 |
118 |
0.0 (0.0%)
|
4,561 |
| 28 Nov 2017 |
GBX |
118 |
118 |
118 |
118 |
118 |
-0.5 (-0.42%)
|
2,940 |
| 27 Nov 2017 |
GBX |
118.5 |
118.5 |
118 |
118.5 |
118.5 |
-1 (-0.84%)
|
11,200 |
| 24 Nov 2017 |
GBX |
118 |
124.4 |
118 |
119.5 |
119.5 |
+1.5 (+1.27%)
|
8,153 |
| 23 Nov 2017 |
GBX |
118.5 |
121.58 |
117.6 |
118 |
118 |
-0.5 (-0.42%)
|
19,391 |
| 22 Nov 2017 |
GBX |
119.5 |
121.95 |
117.6 |
118.5 |
118.5 |
-1 (-0.84%)
|
2,627 |
| 21 Nov 2017 |
GBX |
119.5 |
123.9999 |
117.25 |
119.5 |
119.5 |
0.0 (0.0%)
|
7,351 |
| 20 Nov 2017 |
GBX |
119.5 |
124 |
119.5 |
119.5 |
119.5 |
+3 (+2.58%)
|
26,814 |
| 17 Nov 2017 |
GBX |
120 |
120 |
115.1 |
116.5 |
116.5 |
-5.5 (-4.51%)
|
15,245 |
| 16 Nov 2017 |
GBX |
124.1 |
124.1 |
120 |
122 |
122 |
-2.5 (-2.01%)
|
5,827 |
| 15 Nov 2017 |
GBX |
124.5 |
124.5 |
124.1 |
124.5 |
124.5 |
0.0 (0.0%)
|
4,000 |
| 14 Nov 2017 |
GBX |
124.5 |
124.94 |
120.2 |
124.5 |
124.5 |
0.0 (0.0%)
|
6,250 |
| 13 Nov 2017 |
GBX |
124.5 |
124.94 |
124.5 |
124.5 |
124.5 |
0.0 (0.0%)
|
30 |
| 10 Nov 2017 |
GBX |
124.5 |
124.99 |
124.05 |
124.5 |
124.5 |
0.0 (0.0%)
|
23,605 |
| 9 Nov 2017 |
GBX |
124.5 |
125 |
124.5 |
124.5 |
124.5 |
0.0 (0.0%)
|
14,900 |
| 8 Nov 2017 |
GBX |
124.4 |
124.5 |
124.4 |
124.5 |
124.5 |
+0.5 (+0.40%)
|
2,500 |
| 7 Nov 2017 |
GBX |
124 |
124.5 |
123 |
124 |
124 |
0.0 (0.0%)
|
3,282 |
| 6 Nov 2017 |
GBX |
123.5 |
124.25 |
123.04 |
124 |
124 |
-0.5 (-0.40%)
|
1,766 |
| 3 Nov 2017 |
GBX |
125.0001 |
125.0001 |
120.0801 |
124.5 |
124.5 |
-2 (-1.58%)
|
44,594 |
| 2 Nov 2017 |
GBX |
126.5 |
128 |
125 |
126.5 |
126.5 |
0.0 (0.0%)
|
465,110 |
| 1 Nov 2017 |
GBX |
127.5 |
127.95 |
125.325 |
126.5 |
126.5 |
-1 (-0.78%)
|
12,112 |
| 31 Oct 2017 |
GBX |
127.5 |
127.5 |
126.45 |
127.5 |
127.5 |
0.0 (0.0%)
|
3,000 |
| 30 Oct 2017 |
GBX |
127.5 |
127.77 |
119 |
127.5 |
127.5 |
0.0 (0.0%)
|
18,104 |
