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 |
| 10 May 2017 |
GBX |
161.5 |
162 |
160.01 |
161.5 |
161.5 |
0.0 (0.0%)
|
6,041 |
| 9 May 2017 |
GBX |
161.5 |
162 |
161.5 |
161.5 |
161.5 |
+1.5 (+0.94%)
|
41,922 |
| 8 May 2017 |
GBX |
155.5 |
162 |
155 |
160 |
160 |
+4.5 (+2.89%)
|
13,480 |
| 5 May 2017 |
GBX |
157.5 |
158 |
155.11 |
155.5 |
155.5 |
-2 (-1.27%)
|
23,130 |
| 4 May 2017 |
GBX |
158 |
158 |
157.5 |
157.5 |
157.5 |
-2 (-1.25%)
|
10,000 |
| 3 May 2017 |
GBX |
159.5 |
162.5 |
159 |
159.5 |
159.5 |
0.0 (0.0%)
|
4,288 |
| 2 May 2017 |
GBX |
159 |
160 |
156.0667 |
159.5 |
159.5 |
+0.5 (+0.31%)
|
33,975 |
| 28 Apr 2017 |
GBX |
159 |
160.98 |
157.55 |
159 |
159 |
0.0 (0.0%)
|
3,222 |
| 27 Apr 2017 |
GBX |
162.5 |
163.7499 |
159 |
159 |
159 |
-3.5 (-2.15%)
|
8,779 |
| 26 Apr 2017 |
GBX |
163.7499 |
163.7499 |
160.0801 |
162.5 |
162.5 |
-1.5 (-0.91%)
|
2,363 |
| 25 Apr 2017 |
GBX |
164 |
164 |
160.0801 |
164 |
164 |
0.0 (0.0%)
|
799 |
| 24 Apr 2017 |
GBX |
164 |
166.4 |
164 |
164 |
164 |
0.0 (0.0%)
|
42 |
| 21 Apr 2017 |
GBX |
164 |
166.4 |
160.6 |
164 |
164 |
0.0 (0.0%)
|
4,263 |
| 20 Apr 2017 |
GBX |
167.5 |
168 |
160 |
164 |
164 |
-3.5 (-2.09%)
|
27,415 |
| 19 Apr 2017 |
GBX |
168.5 |
172.445 |
163 |
167.5 |
167.5 |
-1 (-0.59%)
|
6,915 |
| 18 Apr 2017 |
GBX |
168.5 |
173.31 |
163.3001 |
168.5 |
168.5 |
0.0 (0.0%)
|
5,147 |
| 13 Apr 2017 |
GBX |
168.5 |
173.31 |
168.5 |
168.5 |
168.5 |
0.0 (0.0%)
|
4,300 |
| 12 Apr 2017 |
GBX |
168.5 |
173.31 |
163.5 |
168.5 |
168.5 |
0.0 (0.0%)
|
13,114 |
| 11 Apr 2017 |
GBX |
158 |
170 |
158 |
168.5 |
168.5 |
+13.5 (+8.71%)
|
25,091 |
| 10 Apr 2017 |
GBX |
155 |
159 |
150.25 |
155 |
155 |
0.0 (0.0%)
|
13,501 |
| 7 Apr 2017 |
GBX |
155 |
157 |
153.445 |
155 |
155 |
0.0 (0.0%)
|
3,600 |
| 6 Apr 2017 |
GBX |
152.5 |
155 |
150.5001 |
155 |
155 |
+2.5 (+1.64%)
|
25,641 |
| 5 Apr 2017 |
GBX |
157.5 |
158.44 |
150.02 |
152.5 |
152.5 |
-5 (-3.17%)
|
59,167 |
| 4 Apr 2017 |
GBX |
160 |
165 |
155.5 |
157.5 |
157.5 |
-2.5 (-1.56%)
|
19,200 |
| 3 Apr 2017 |
GBX |
160 |
161.45 |
155.2 |
160 |
160 |
0.0 (0.0%)
|
7,821 |
| 31 Mar 2017 |
GBX |
160 |
161.45 |
155.2 |
160 |
160 |
+1.5 (+0.95%)
|
10,063 |
| 30 Mar 2017 |
GBX |
158.5 |
161.95 |
155 |
158.5 |
158.5 |
0.0 (0.0%)
|
39,277 |
| 29 Mar 2017 |
GBX |
160 |
161.95 |
155.02 |
158.5 |
158.5 |
-1.5 (-0.94%)
|
21,302 |
| 28 Mar 2017 |
GBX |
162.445 |
162.445 |
160 |
160 |
160 |
-2.5 (-1.54%)
|
14,958 |
| 27 Mar 2017 |
GBX |
165 |
169 |
160.5 |
162.5 |
162.5 |
-2.5 (-1.52%)
|
15,885 |
