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 |
| 22 Jun 2017 |
GBX |
142.5 |
142.5 |
140.1 |
142.5 |
142.5 |
0.0 (0.0%)
|
897 |
| 21 Jun 2017 |
GBX |
142.5 |
142.5 |
140 |
142.5 |
142.5 |
-2.5 (-1.72%)
|
5,500 |
| 20 Jun 2017 |
GBX |
147 |
148.74 |
143.14 |
145 |
145 |
-2 (-1.36%)
|
8,649 |
| 19 Jun 2017 |
GBX |
149 |
149 |
146 |
147 |
147 |
-2 (-1.34%)
|
6,200 |
| 16 Jun 2017 |
GBX |
149 |
151.32 |
146.21 |
149 |
149 |
0.0 (0.0%)
|
658 |
| 15 Jun 2017 |
GBX |
149 |
149 |
146.21 |
149 |
149 |
0.0 (0.0%)
|
1,625 |
| 14 Jun 2017 |
GBX |
150 |
151.32 |
145.01 |
149 |
149 |
-1 (-0.67%)
|
12,102 |
| 13 Jun 2017 |
GBX |
137.5 |
154.5 |
137.5 |
150 |
150 |
+14 (+10.29%)
|
119,244 |
| 12 Jun 2017 |
GBX |
139.5 |
141 |
133 |
136 |
136 |
-3.5 (-2.51%)
|
21,058 |
| 9 Jun 2017 |
GBX |
140.5 |
140.5 |
135.14 |
139.5 |
139.5 |
-1.5 (-1.06%)
|
11,331 |
| 8 Jun 2017 |
GBX |
141 |
144 |
135.2 |
141 |
141 |
0.0 (0.0%)
|
41,370 |
| 7 Jun 2017 |
GBX |
145.5 |
146 |
140 |
141 |
141 |
-4.5 (-3.09%)
|
12,110 |
| 6 Jun 2017 |
GBX |
147 |
147 |
145 |
145.5 |
145.5 |
-3.5 (-2.35%)
|
4,282 |
| 5 Jun 2017 |
GBX |
150 |
151.5 |
147 |
149 |
149 |
-1 (-0.67%)
|
8,758 |
| 2 Jun 2017 |
GBX |
153 |
153 |
147.01 |
150 |
150 |
-3.5 (-2.28%)
|
12,725 |
| 1 Jun 2017 |
GBX |
153.5 |
155 |
153.5 |
153.5 |
153.5 |
0.0 (0.0%)
|
1,000 |
| 31 May 2017 |
GBX |
155 |
155.5714 |
152 |
153.5 |
153.5 |
-1.5 (-0.97%)
|
15,531 |
| 30 May 2017 |
GBX |
152.94 |
157 |
152.94 |
155 |
155 |
+3.5 (+2.31%)
|
10,761 |
| 26 May 2017 |
GBX |
155 |
156 |
151.5 |
151.5 |
151.5 |
-3.5 (-2.26%)
|
16,494 |
| 25 May 2017 |
GBX |
152 |
156 |
152 |
155 |
155 |
+5 (+3.33%)
|
21,092 |
| 24 May 2017 |
GBX |
148.5 |
153.94 |
147.55 |
150 |
150 |
+1.5 (+1.01%)
|
35,900 |
| 23 May 2017 |
GBX |
150.5 |
150.5 |
146 |
148.5 |
148.5 |
-2 (-1.33%)
|
15,887 |
| 22 May 2017 |
GBX |
154 |
154 |
150.25 |
150.5 |
150.5 |
-8 (-5.05%)
|
16,718 |
| 19 May 2017 |
GBX |
157 |
160 |
154.01 |
158.5 |
158.5 |
+1.5 (+0.96%)
|
1,418 |
| 18 May 2017 |
GBX |
156 |
158 |
152 |
157 |
157 |
+1 (+0.64%)
|
12,325 |
| 17 May 2017 |
GBX |
150 |
159 |
148.48 |
156 |
156 |
+6 (+4%)
|
28,172 |
| 16 May 2017 |
GBX |
152 |
152 |
146 |
150 |
150 |
-7.5 (-4.76%)
|
29,027 |
| 15 May 2017 |
GBX |
162 |
162 |
155.1 |
157.5 |
157.5 |
-4.75 (-2.93%)
|
15,936 |
| 12 May 2017 |
GBX |
161.5 |
162.733 |
160 |
162.25 |
162.25 |
+0.75 (+0.46%)
|
32,907 |
| 11 May 2017 |
GBX |
161.5 |
161.5 |
160 |
161.5 |
161.5 |
0.0 (0.0%)
|
4,706 |
