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 |
| 15 Sep 2017 |
GBX |
127.5 |
131.9299 |
127.5 |
128.5 |
128.5 |
+1 (+0.78%)
|
3,876 |
| 14 Sep 2017 |
GBX |
127.5 |
127.5 |
127.2 |
127.5 |
127.5 |
0.0 (0.0%)
|
12,500 |
| 13 Sep 2017 |
GBX |
128.5 |
130 |
127.1 |
127.5 |
127.5 |
-1 (-0.78%)
|
7,303 |
| 12 Sep 2017 |
GBX |
128.5 |
128.5 |
127.5 |
128.5 |
128.5 |
0.0 (0.0%)
|
483 |
| 11 Sep 2017 |
GBX |
128.5 |
128.5 |
128.5 |
128.5 |
128.5 |
0.0 (0.0%)
|
0 |
| 8 Sep 2017 |
GBX |
128.5 |
131.9299 |
127.1001 |
128.5 |
128.5 |
0.0 (0.0%)
|
7,932 |
| 7 Sep 2017 |
GBX |
129.5 |
131.9 |
126.82 |
128.5 |
128.5 |
-1 (-0.77%)
|
12,209 |
| 6 Sep 2017 |
GBX |
129.5 |
131.15 |
129.5 |
129.5 |
129.5 |
0.0 (0.0%)
|
5,362 |
| 5 Sep 2017 |
GBX |
129.5 |
131.9 |
129.25 |
129.5 |
129.5 |
0.0 (0.0%)
|
39,560 |
| 4 Sep 2017 |
GBX |
131 |
133.7 |
129 |
129.5 |
129.5 |
-1.5 (-1.15%)
|
9,137 |
| 1 Sep 2017 |
GBX |
123.5 |
132 |
123.0101 |
131 |
131 |
+7.5 (+6.07%)
|
35,569 |
| 31 Aug 2017 |
GBX |
108 |
127.027 |
106.08 |
123.5 |
123.5 |
-18 (-12.72%)
|
166,454 |
| 30 Aug 2017 |
GBX |
140 |
141.5 |
140 |
141.5 |
141.5 |
+4 (+2.91%)
|
6,776 |
| 29 Aug 2017 |
GBX |
137.5 |
137.5 |
136.1 |
137.5 |
137.5 |
0.0 (0.0%)
|
3,700 |
| 25 Aug 2017 |
GBX |
137.5 |
137.5 |
136.1 |
137.5 |
137.5 |
0.0 (0.0%)
|
2,150 |
| 24 Aug 2017 |
GBX |
137.5 |
137.5 |
135 |
137.5 |
137.5 |
0.0 (0.0%)
|
10,040 |
| 23 Aug 2017 |
GBX |
138.5 |
141.23 |
136.1 |
137.5 |
137.5 |
-1 (-0.72%)
|
6,303 |
| 22 Aug 2017 |
GBX |
142.5 |
142.9 |
135.77 |
138.5 |
138.5 |
-4 (-2.81%)
|
8,740 |
| 21 Aug 2017 |
GBX |
142.5 |
145 |
140.0501 |
142.5 |
142.5 |
0.0 (0.0%)
|
12,582 |
| 18 Aug 2017 |
GBX |
144 |
145 |
140.5001 |
142.5 |
142.5 |
-1.5 (-1.04%)
|
2,600 |
| 17 Aug 2017 |
GBX |
144 |
144 |
140.8001 |
144 |
144 |
-1 (-0.69%)
|
230 |
| 16 Aug 2017 |
GBX |
147.5 |
148.9999 |
141.0001 |
145 |
145 |
-2.5 (-1.69%)
|
7,855 |
| 15 Aug 2017 |
GBX |
149.4999 |
149.4999 |
145 |
147.5 |
147.5 |
-5.5 (-3.59%)
|
13,827 |
| 14 Aug 2017 |
GBX |
153 |
153 |
149.1 |
153 |
153 |
0.0 (0.0%)
|
3,500 |
| 11 Aug 2017 |
GBX |
153 |
156 |
151.7 |
153 |
153 |
0.0 (0.0%)
|
6,858 |
| 10 Aug 2017 |
GBX |
156 |
157.2 |
150 |
153 |
153 |
-3 (-1.92%)
|
18,470 |
| 9 Aug 2017 |
GBX |
154.0001 |
158 |
154.0001 |
156 |
156 |
+2 (+1.30%)
|
4,205 |
| 8 Aug 2017 |
GBX |
150 |
156 |
149.0001 |
154 |
154 |
+4 (+2.67%)
|
21,344 |
| 7 Aug 2017 |
GBX |
150 |
154.9999 |
145 |
150 |
150 |
0.0 (0.0%)
|
5,777 |
| 4 Aug 2017 |
GBX |
151 |
155 |
147 |
150 |
150 |
-1 (-0.66%)
|
8,673 |
