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 |
| 24 Mar 2017 |
GBX |
162.5 |
165 |
160 |
165 |
165 |
+2.5 (+1.54%)
|
10,550 |
| 23 Mar 2017 |
GBX |
160 |
164 |
160 |
162.5 |
162.5 |
+4 (+2.52%)
|
37,615 |
| 22 Mar 2017 |
GBX |
161 |
165 |
157 |
158.5 |
158.5 |
-2 (-1.25%)
|
40,483 |
| 21 Mar 2017 |
GBX |
169.5 |
171.9418 |
159.7437 |
160.5 |
160.5 |
-9 (-5.31%)
|
49,230 |
| 20 Mar 2017 |
GBX |
169.5 |
169.5 |
164.5501 |
169.5 |
169.5 |
0.0 (0.0%)
|
4,339 |
| 17 Mar 2017 |
GBX |
175.2 |
175.2 |
156 |
169.5 |
169.5 |
-10.5 (-5.83%)
|
78,415 |
| 16 Mar 2017 |
GBX |
180 |
180 |
176 |
180 |
180 |
0.0 (0.0%)
|
415 |
| 15 Mar 2017 |
GBX |
181 |
181 |
176 |
180 |
180 |
-1 (-0.55%)
|
18,779 |
| 14 Mar 2017 |
GBX |
185 |
190 |
180.16 |
181 |
181 |
-0.5 (-0.28%)
|
26,259 |
| 13 Mar 2017 |
GBX |
178.96 |
182 |
178.96 |
181.5 |
181.5 |
+3 (+1.68%)
|
33,301 |
| 10 Mar 2017 |
GBX |
178.5 |
178.5 |
175 |
178.5 |
178.5 |
0.0 (0.0%)
|
1,208 |
| 9 Mar 2017 |
GBX |
181.0747 |
181.0747 |
177.5 |
178.5 |
178.5 |
-4 (-2.19%)
|
10,748 |
| 8 Mar 2017 |
GBX |
185 |
187.86 |
180.05 |
182.5 |
182.5 |
-2.5 (-1.35%)
|
13,096 |
| 7 Mar 2017 |
GBX |
178 |
195 |
178 |
185 |
185 |
+8 (+4.52%)
|
53,229 |
| 6 Mar 2017 |
GBX |
173.5 |
180 |
173.5 |
177 |
177 |
+7 (+4.12%)
|
59,994 |
| 3 Mar 2017 |
GBX |
172.5 |
175 |
167 |
170 |
170 |
-2.5 (-1.45%)
|
17,302 |
| 2 Mar 2017 |
GBX |
171.5 |
172.5499 |
168.5 |
172.5 |
172.5 |
+1 (+0.58%)
|
20,329 |
| 1 Mar 2017 |
GBX |
165 |
174 |
161 |
171.5 |
171.5 |
+6.5 (+3.94%)
|
54,232 |
| 28 Feb 2017 |
GBX |
167.5 |
168.9999 |
160 |
165 |
165 |
-2.5 (-1.49%)
|
52,088 |
| 27 Feb 2017 |
GBX |
175.05 |
175.05 |
161.5 |
167.5 |
167.5 |
-15 (-8.22%)
|
33,172 |
| 24 Feb 2017 |
GBX |
185 |
185.5 |
175 |
182.5 |
182.5 |
-2.5 (-1.35%)
|
2,122 |
| 23 Feb 2017 |
GBX |
196.5 |
196.5 |
184.5 |
185 |
185 |
-13 (-6.57%)
|
18,317 |
| 22 Feb 2017 |
GBX |
198 |
198 |
194.5 |
198 |
198 |
0.0 (0.0%)
|
6,174 |
| 21 Feb 2017 |
GBX |
198 |
198 |
192.05 |
198 |
198 |
0.0 (0.0%)
|
1,547 |
| 20 Feb 2017 |
GBX |
198 |
198 |
192 |
198 |
198 |
0.0 (0.0%)
|
8,299 |
| 17 Feb 2017 |
GBX |
199 |
200.9999 |
194 |
198 |
198 |
-1 (-0.50%)
|
19,717 |
| 16 Feb 2017 |
GBX |
195 |
202 |
190 |
199 |
199 |
+4 (+2.05%)
|
39,623 |
| 15 Feb 2017 |
GBX |
195 |
195 |
190 |
195 |
195 |
-2.5 (-1.27%)
|
987 |
| 14 Feb 2017 |
GBX |
201 |
201 |
195 |
197.5 |
197.5 |
-3.5 (-1.74%)
|
22,421 |
| 13 Feb 2017 |
GBX |
204.02 |
204.02 |
200.0001 |
201 |
201 |
-11 (-5.19%)
|
14,201 |
