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 Feb 2017 |
GBX |
212 |
213.6 |
204.0001 |
212 |
212 |
0.0 (0.0%)
|
5,675 |
| 9 Feb 2017 |
GBX |
206 |
212 |
202.64 |
212 |
212 |
+7 (+3.41%)
|
10,037 |
| 8 Feb 2017 |
GBX |
201 |
205 |
200.48 |
205 |
205 |
+4 (+1.99%)
|
19,870 |
| 7 Feb 2017 |
GBX |
202.2 |
202.2 |
200.24 |
201 |
201 |
-7.5 (-3.60%)
|
5,088 |
| 6 Feb 2017 |
GBX |
212.3999 |
212.3999 |
199.5657 |
208.5 |
208.5 |
-8.5 (-3.92%)
|
26,970 |
| 3 Feb 2017 |
GBX |
217 |
218.5 |
214.02 |
217 |
217 |
0.0 (0.0%)
|
4,613 |
| 2 Feb 2017 |
GBX |
220 |
220 |
211 |
217 |
217 |
-5.5 (-2.47%)
|
15,803 |
| 1 Feb 2017 |
GBX |
222.5 |
225 |
218 |
222.5 |
222.5 |
0.0 (0.0%)
|
29,443 |
| 31 Jan 2017 |
GBX |
227.5 |
244.95 |
217.3078 |
222.5 |
222.5 |
-2.5 (-1.11%)
|
104,779 |
| 30 Jan 2017 |
GBX |
218.5 |
230 |
217.0001 |
225 |
225 |
+6.5 (+2.97%)
|
13,073 |
| 27 Jan 2017 |
GBX |
222.5 |
223 |
217.77 |
218.5 |
218.5 |
-4 (-1.80%)
|
10,035 |
| 26 Jan 2017 |
GBX |
211.5 |
235 |
211 |
222.5 |
222.5 |
+11 (+5.20%)
|
34,113 |
| 25 Jan 2017 |
GBX |
222.5 |
224 |
209.55 |
211.5 |
211.5 |
-11 (-4.94%)
|
16,549 |
| 24 Jan 2017 |
GBX |
218 |
234 |
218 |
222.5 |
222.5 |
+4.5 (+2.06%)
|
119,059 |
| 23 Jan 2017 |
GBX |
200.5 |
225 |
200.05 |
218 |
218 |
+17.5 (+8.73%)
|
46,558 |
| 20 Jan 2017 |
GBX |
201.52 |
201.52 |
199.16 |
200.5 |
200.5 |
-3.5 (-1.72%)
|
19,085 |
| 19 Jan 2017 |
GBX |
205.5 |
207.95 |
201.52 |
204 |
204 |
-1.5 (-0.73%)
|
10,732 |
| 18 Jan 2017 |
GBX |
184.4999 |
215 |
184.4999 |
205.5 |
205.5 |
+25.5 (+14.17%)
|
69,244 |
| 17 Jan 2017 |
GBX |
180 |
184.4999 |
175.05 |
180 |
180 |
0.0 (0.0%)
|
4,098 |
| 16 Jan 2017 |
GBX |
177.5 |
183 |
175.8 |
180 |
180 |
+2.5 (+1.41%)
|
17,202 |
| 13 Jan 2017 |
GBX |
184.0001 |
184.0001 |
175 |
177.5 |
177.5 |
-7.5 (-4.05%)
|
35,269 |
| 12 Jan 2017 |
GBX |
180 |
185 |
179.44 |
185 |
185 |
+5 (+2.78%)
|
19,148 |
| 11 Jan 2017 |
GBX |
183 |
187.95 |
179.44 |
180 |
180 |
-3 (-1.64%)
|
13,608 |
| 10 Jan 2017 |
GBX |
183.5 |
189.95 |
181.6 |
183 |
183 |
-0.5 (-0.27%)
|
31,561 |
| 9 Jan 2017 |
GBX |
191 |
191.5 |
183 |
183.5 |
183.5 |
-7.5 (-3.93%)
|
28,929 |
| 6 Jan 2017 |
GBX |
164 |
195 |
161.5 |
191 |
191 |
+27 (+16.46%)
|
92,882 |
| 5 Jan 2017 |
GBX |
166 |
167.95 |
162.2083 |
164 |
164 |
-2 (-1.20%)
|
8,198 |
| 4 Jan 2017 |
GBX |
166 |
172 |
162.52 |
166 |
166 |
0.0 (0.0%)
|
8,234 |
| 3 Jan 2017 |
GBX |
165 |
174 |
160.05 |
166 |
166 |
+1 (+0.61%)
|
19,052 |
| 30 Dec 2016 |
GBX |
165 |
165 |
161.75 |
165 |
165 |
0.0 (0.0%)
|
4,712 |
