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 |
| 4 Oct 2016 |
GBX |
138 |
145.83 |
138 |
143.5 |
143.5 |
+7.5 (+5.51%)
|
30,849 |
| 3 Oct 2016 |
GBX |
132.5 |
137 |
131.4 |
136 |
136 |
+3.5 (+2.64%)
|
10,179 |
| 30 Sep 2016 |
GBX |
132.5 |
134 |
131 |
132.5 |
132.5 |
0.0 (0.0%)
|
6,726 |
| 29 Sep 2016 |
GBX |
129 |
134 |
129 |
132.5 |
132.5 |
+3.5 (+2.71%)
|
16,759 |
| 28 Sep 2016 |
GBX |
129.9 |
129.9 |
125.5 |
129 |
129 |
-2 (-1.53%)
|
33,466 |
| 27 Sep 2016 |
GBX |
132 |
132 |
128 |
131 |
131 |
-1.5 (-1.13%)
|
4,261 |
| 26 Sep 2016 |
GBX |
132.5 |
132.5 |
130.05 |
132.5 |
132.5 |
0.0 (0.0%)
|
2,327 |
| 23 Sep 2016 |
GBX |
132.5 |
132.5 |
130 |
132.5 |
132.5 |
0.0 (0.0%)
|
3,891 |
| 22 Sep 2016 |
GBX |
132.5 |
132.9 |
130 |
132.5 |
132.5 |
0.0 (0.0%)
|
5,532 |
| 21 Sep 2016 |
GBX |
132.5 |
133 |
132.5 |
132.5 |
132.5 |
0.0 (0.0%)
|
11,925 |
| 20 Sep 2016 |
GBX |
135 |
135 |
130.025 |
132.5 |
132.5 |
-4 (-2.93%)
|
30,359 |
| 19 Sep 2016 |
GBX |
137.5 |
137.99 |
133.07 |
136.5 |
136.5 |
-1 (-0.73%)
|
17,380 |
| 16 Sep 2016 |
GBX |
140.5 |
141 |
136 |
137.5 |
137.5 |
-3 (-2.14%)
|
8,298 |
| 15 Sep 2016 |
GBX |
145 |
145 |
136 |
140.5 |
140.5 |
-5.5 (-3.77%)
|
10,772 |
| 14 Sep 2016 |
GBX |
146 |
146 |
145.5 |
146 |
146 |
0.0 (0.0%)
|
350 |
| 13 Sep 2016 |
GBX |
146 |
146 |
145 |
146 |
146 |
-0.5 (-0.34%)
|
17,287 |
| 12 Sep 2016 |
GBX |
152.5 |
154 |
145.025 |
146.5 |
146.5 |
-6 (-3.93%)
|
11,751 |
| 9 Sep 2016 |
GBX |
153.5 |
154.4 |
152 |
152.5 |
152.5 |
-1 (-0.65%)
|
6,521 |
| 8 Sep 2016 |
GBX |
153.5 |
154.4 |
152.5 |
153.5 |
153.5 |
0.0 (0.0%)
|
3,270 |
| 7 Sep 2016 |
GBX |
152.5 |
154.4 |
150.25 |
153.5 |
153.5 |
+1 (+0.66%)
|
13,080 |
| 6 Sep 2016 |
GBX |
152 |
154.95 |
149 |
152.5 |
152.5 |
+0.5 (+0.33%)
|
11,294 |
| 5 Sep 2016 |
GBX |
152.5 |
154.975 |
149.5 |
152 |
152 |
-0.5 (-0.33%)
|
16,540 |
| 2 Sep 2016 |
GBX |
152.5 |
152.5 |
150.1 |
152.5 |
152.5 |
0.0 (0.0%)
|
964 |
| 1 Sep 2016 |
GBX |
152 |
154.975 |
150.1 |
152.5 |
152.5 |
+0.5 (+0.33%)
|
2,967 |
| 31 Aug 2016 |
GBX |
144 |
154.975 |
143 |
152 |
152 |
+8 (+5.56%)
|
13,810 |
| 30 Aug 2016 |
GBX |
142.5 |
145 |
135 |
144 |
144 |
-13.5 (-8.57%)
|
51,649 |
| 26 Aug 2016 |
GBX |
157.5 |
160 |
156 |
157.5 |
157.5 |
0.0 (0.0%)
|
7,710 |
| 25 Aug 2016 |
GBX |
157.5 |
160 |
156.65 |
157.5 |
157.5 |
0.0 (0.0%)
|
12,817 |
| 24 Aug 2016 |
GBX |
158.5 |
159 |
157.1 |
157.5 |
157.5 |
-1 (-0.63%)
|
765 |
| 23 Aug 2016 |
GBX |
153.6 |
160 |
153.6 |
158.5 |
158.5 |
+5.5 (+3.59%)
|
129,230 |
