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 |
| 15 Nov 2016 |
GBX |
138.5 |
139.5 |
133.8 |
136 |
136 |
+1 (+0.74%)
|
3,229 |
| 14 Nov 2016 |
GBX |
135 |
135 |
135 |
135 |
135 |
0.0 (0.0%)
|
0 |
| 11 Nov 2016 |
GBX |
135 |
140 |
130 |
135 |
135 |
0.0 (0.0%)
|
11,118 |
| 10 Nov 2016 |
GBX |
131.5 |
135 |
131.5 |
135 |
135 |
+6 (+4.65%)
|
18,567 |
| 9 Nov 2016 |
GBX |
128.5 |
131.4 |
125 |
129 |
129 |
-5 (-3.73%)
|
8,681 |
| 8 Nov 2016 |
GBX |
135.04 |
135.04 |
130.9 |
134 |
134 |
-3 (-2.19%)
|
601 |
| 7 Nov 2016 |
GBX |
138.25 |
138.25 |
135.597 |
137 |
137 |
-1.5 (-1.08%)
|
5,865 |
| 4 Nov 2016 |
GBX |
139 |
139 |
138.25 |
138.5 |
138.5 |
-0.5 (-0.36%)
|
717 |
| 3 Nov 2016 |
GBX |
139 |
139 |
138.2 |
139 |
139 |
0.0 (0.0%)
|
6,128 |
| 2 Nov 2016 |
GBX |
139 |
139 |
138.55 |
139 |
139 |
-2 (-1.42%)
|
12,865 |
| 1 Nov 2016 |
GBX |
145 |
145 |
138.75 |
141 |
141 |
-5 (-3.42%)
|
24,462 |
| 31 Oct 2016 |
GBX |
146 |
146 |
145 |
146 |
146 |
0.0 (0.0%)
|
3,968 |
| 28 Oct 2016 |
GBX |
146 |
146 |
145 |
146 |
146 |
0.0 (0.0%)
|
2,940 |
| 27 Oct 2016 |
GBX |
146 |
146.2999 |
140.001 |
146 |
146 |
0.0 (0.0%)
|
9,169 |
| 26 Oct 2016 |
GBX |
147.5 |
150 |
146 |
146 |
146 |
-1.5 (-1.02%)
|
14,225 |
| 25 Oct 2016 |
GBX |
147.5 |
150 |
145.025 |
147.5 |
147.5 |
0.0 (0.0%)
|
24,729 |
| 24 Oct 2016 |
GBX |
152 |
153.16 |
146.5 |
147.5 |
147.5 |
-4.5 (-2.96%)
|
35,785 |
| 21 Oct 2016 |
GBX |
152 |
152 |
147.4 |
152 |
152 |
-0.5 (-0.33%)
|
12,695 |
| 20 Oct 2016 |
GBX |
147 |
154 |
147 |
152.5 |
152.5 |
+6 (+4.10%)
|
13,102 |
| 19 Oct 2016 |
GBX |
146.5 |
150 |
146.02 |
146.5 |
146.5 |
0.0 (0.0%)
|
3,160 |
| 18 Oct 2016 |
GBX |
146.5 |
150 |
145.55 |
146.5 |
146.5 |
0.0 (0.0%)
|
7,000 |
| 17 Oct 2016 |
GBX |
146.5 |
150 |
145.1 |
146.5 |
146.5 |
0.0 (0.0%)
|
6,239 |
| 14 Oct 2016 |
GBX |
145.25 |
149 |
145.25 |
146.5 |
146.5 |
+2 (+1.38%)
|
11,100 |
| 13 Oct 2016 |
GBX |
144.5 |
145.52 |
143 |
144.5 |
144.5 |
0.0 (0.0%)
|
11,890 |
| 12 Oct 2016 |
GBX |
149.975 |
149.975 |
142 |
144.5 |
144.5 |
-5.5 (-3.67%)
|
24,407 |
| 11 Oct 2016 |
GBX |
143.5 |
151.75 |
142.0301 |
150 |
150 |
+6.5 (+4.53%)
|
42,830 |
| 10 Oct 2016 |
GBX |
143.5 |
143.5 |
143.5 |
143.5 |
143.5 |
0.0 (0.0%)
|
0 |
| 7 Oct 2016 |
GBX |
140.5 |
143.975 |
140 |
143.5 |
143.5 |
+3 (+2.14%)
|
7,179 |
| 6 Oct 2016 |
GBX |
141.5 |
145.975 |
140.25 |
140.5 |
140.5 |
-1 (-0.71%)
|
5,010 |
| 5 Oct 2016 |
GBX |
143.5 |
145 |
140 |
141.5 |
141.5 |
-2 (-1.39%)
|
14,565 |
