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 |
| 3 Aug 2017 |
GBX |
144 |
155.9 |
144 |
151 |
151 |
+9 (+6.34%)
|
40,190 |
| 2 Aug 2017 |
GBX |
141 |
144 |
139.25 |
142 |
142 |
+1 (+0.71%)
|
3,875 |
| 1 Aug 2017 |
GBX |
142 |
144 |
141 |
141 |
141 |
-1 (-0.70%)
|
5,341 |
| 31 Jul 2017 |
GBX |
142 |
142 |
139.25 |
142 |
142 |
0.0 (0.0%)
|
613 |
| 28 Jul 2017 |
GBX |
142 |
142 |
140 |
142 |
142 |
0.0 (0.0%)
|
2,077 |
| 27 Jul 2017 |
GBX |
142 |
147 |
139 |
142 |
142 |
0.0 (0.0%)
|
13,091 |
| 26 Jul 2017 |
GBX |
140.5 |
143 |
139 |
142 |
142 |
+1.5 (+1.07%)
|
10,743 |
| 25 Jul 2017 |
GBX |
141.5 |
145 |
139 |
140.5 |
140.5 |
-1 (-0.71%)
|
15,844 |
| 24 Jul 2017 |
GBX |
142.5 |
145 |
141.2 |
141.5 |
141.5 |
-1 (-0.70%)
|
7,424 |
| 21 Jul 2017 |
GBX |
145 |
145 |
142.4 |
142.5 |
142.5 |
-2.5 (-1.72%)
|
10,681 |
| 20 Jul 2017 |
GBX |
145 |
145 |
145 |
145 |
145 |
+2.5 (+1.75%)
|
3,439 |
| 19 Jul 2017 |
GBX |
138.5 |
150 |
136 |
142.5 |
142.5 |
+5 (+3.64%)
|
19,531 |
| 18 Jul 2017 |
GBX |
136 |
142 |
133 |
137.5 |
137.5 |
+1.5 (+1.10%)
|
6,663 |
| 17 Jul 2017 |
GBX |
133.2 |
140 |
133.2 |
136 |
136 |
+6.5 (+5.02%)
|
38,373 |
| 14 Jul 2017 |
GBX |
129.5 |
129.5 |
126.17 |
129.5 |
129.5 |
0.0 (0.0%)
|
1,800 |
| 13 Jul 2017 |
GBX |
129.5 |
134 |
125.964 |
129.5 |
129.5 |
0.0 (0.0%)
|
1,865 |
| 12 Jul 2017 |
GBX |
127 |
129.5 |
122 |
129.5 |
129.5 |
+2.5 (+1.97%)
|
43,458 |
| 11 Jul 2017 |
GBX |
133.1799 |
133.1799 |
127 |
127 |
127 |
-8 (-5.93%)
|
8,964 |
| 10 Jul 2017 |
GBX |
137 |
137.28 |
134 |
135 |
135 |
-2 (-1.46%)
|
9,338 |
| 7 Jul 2017 |
GBX |
137 |
137 |
134 |
137 |
137 |
0.0 (0.0%)
|
2,600 |
| 6 Jul 2017 |
GBX |
136 |
137.6 |
134 |
137 |
137 |
+1 (+0.74%)
|
8,175 |
| 5 Jul 2017 |
GBX |
136 |
136 |
136 |
136 |
136 |
0.0 (0.0%)
|
0 |
| 4 Jul 2017 |
GBX |
136 |
138.8 |
136 |
136 |
136 |
+1 (+0.74%)
|
4,726 |
| 3 Jul 2017 |
GBX |
137.5 |
138.4 |
130.2 |
135 |
135 |
-2.5 (-1.82%)
|
4,360 |
| 30 Jun 2017 |
GBX |
137.5 |
138.4 |
137.5 |
137.5 |
137.5 |
0.0 (0.0%)
|
1,015 |
| 29 Jun 2017 |
GBX |
134 |
139.2 |
134 |
137.5 |
137.5 |
+4.5 (+3.38%)
|
8,861 |
| 28 Jun 2017 |
GBX |
133.5 |
134 |
132 |
133 |
133 |
-0.5 (-0.37%)
|
6,415 |
| 27 Jun 2017 |
GBX |
135 |
135 |
132 |
133.5 |
133.5 |
-2 (-1.48%)
|
14,505 |
| 26 Jun 2017 |
GBX |
135.5 |
135.66 |
135 |
135.5 |
135.5 |
0.0 (0.0%)
|
7,545 |
| 23 Jun 2017 |
GBX |
140 |
140 |
131 |
135.5 |
135.5 |
-7 (-4.91%)
|
41,594 |
