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 |
| 29 Dec 2016 |
GBX |
161.5 |
165 |
161.5 |
165 |
165 |
+4.5 (+2.80%)
|
15,549 |
| 28 Dec 2016 |
GBX |
160.5 |
162.5 |
158.5 |
160.5 |
160.5 |
0.0 (0.0%)
|
5,685 |
| 23 Dec 2016 |
GBX |
162 |
164.9 |
155.1375 |
160.5 |
160.5 |
-1.5 (-0.93%)
|
7,014 |
| 22 Dec 2016 |
GBX |
168.5 |
172.9 |
158.25 |
162 |
162 |
-8 (-4.71%)
|
19,064 |
| 21 Dec 2016 |
GBX |
165 |
175 |
165 |
170 |
170 |
+7.5 (+4.62%)
|
32,857 |
| 20 Dec 2016 |
GBX |
151 |
165 |
151 |
162.5 |
162.5 |
+12.5 (+8.33%)
|
37,248 |
| 19 Dec 2016 |
GBX |
150 |
153.8 |
150 |
150 |
150 |
0.0 (0.0%)
|
42,428 |
| 16 Dec 2016 |
GBX |
150 |
154.9 |
150 |
150 |
150 |
0.0 (0.0%)
|
5,963 |
| 15 Dec 2016 |
GBX |
149.5 |
154.9 |
146 |
150 |
150 |
+0.5 (+0.33%)
|
106,901 |
| 14 Dec 2016 |
GBX |
148.5 |
152.25 |
145.65 |
149.5 |
149.5 |
+1 (+0.67%)
|
17,309 |
| 13 Dec 2016 |
GBX |
155 |
157.5 |
142.1 |
148.5 |
148.5 |
-9 (-5.71%)
|
100,468 |
| 12 Dec 2016 |
GBX |
147.9 |
159.5 |
147.9 |
157.5 |
157.5 |
+11 (+7.51%)
|
50,866 |
| 9 Dec 2016 |
GBX |
145 |
148.18 |
144.36 |
146.5 |
146.5 |
+1.5 (+1.03%)
|
72,370 |
| 8 Dec 2016 |
GBX |
145 |
147 |
140.25 |
145 |
145 |
+7.5 (+5.45%)
|
43,224 |
| 7 Dec 2016 |
GBX |
137.5 |
140 |
135 |
137.5 |
137.5 |
-2 (-1.43%)
|
42,842 |
| 6 Dec 2016 |
GBX |
139.5 |
139.5 |
137 |
139.5 |
139.5 |
-2.5 (-1.76%)
|
6,000 |
| 5 Dec 2016 |
GBX |
142 |
142 |
140.04 |
142 |
142 |
-4 (-2.74%)
|
7,382 |
| 2 Dec 2016 |
GBX |
146 |
146 |
142.08 |
146 |
146 |
0.0 (0.0%)
|
2,800 |
| 1 Dec 2016 |
GBX |
146 |
147 |
142 |
146 |
146 |
0.0 (0.0%)
|
10,270 |
| 30 Nov 2016 |
GBX |
144 |
147 |
144 |
146 |
146 |
0.0 (0.0%)
|
11,044 |
| 29 Nov 2016 |
GBX |
146 |
148 |
142.8 |
146 |
146 |
+1 (+0.69%)
|
48,051 |
| 28 Nov 2016 |
GBX |
143 |
147 |
140.12 |
145 |
145 |
+2 (+1.40%)
|
93,308 |
| 25 Nov 2016 |
GBX |
140 |
146.9 |
140 |
143 |
143 |
+7 (+5.15%)
|
16,667 |
| 24 Nov 2016 |
GBX |
136 |
139 |
133.25 |
136 |
136 |
0.0 (0.0%)
|
11,626 |
| 23 Nov 2016 |
GBX |
136 |
140 |
133 |
136 |
136 |
0.0 (0.0%)
|
3,738 |
| 22 Nov 2016 |
GBX |
136 |
140 |
136 |
136 |
136 |
0.0 (0.0%)
|
700 |
| 21 Nov 2016 |
GBX |
136 |
136 |
136 |
136 |
136 |
0.0 (0.0%)
|
0 |
| 18 Nov 2016 |
GBX |
136 |
136 |
133 |
136 |
136 |
0.0 (0.0%)
|
2,001 |
| 17 Nov 2016 |
GBX |
136 |
136 |
134.222 |
136 |
136 |
0.0 (0.0%)
|
1,521 |
| 16 Nov 2016 |
GBX |
136 |
140 |
132.8 |
136 |
136 |
0.0 (0.0%)
|
5,653 |
