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 |
| 22 Aug 2016 |
GBX |
153 |
155.5 |
153 |
153 |
153 |
0.0 (0.0%)
|
13,364 |
| 19 Aug 2016 |
GBX |
153 |
153 |
150.0001 |
153 |
153 |
-0.5 (-0.33%)
|
6,471 |
| 18 Aug 2016 |
GBX |
153.5 |
153.5 |
153.5 |
153.5 |
153.5 |
0.0 (0.0%)
|
0 |
| 17 Aug 2016 |
GBX |
154 |
154.8 |
153.5 |
153.5 |
153.5 |
-0.5 (-0.32%)
|
2,388 |
| 16 Aug 2016 |
GBX |
154 |
157.12 |
154 |
154 |
154 |
0.0 (0.0%)
|
2,605 |
| 15 Aug 2016 |
GBX |
154 |
157.12 |
154 |
154 |
154 |
0.0 (0.0%)
|
3,995 |
| 12 Aug 2016 |
GBX |
154 |
162 |
151 |
154 |
154 |
0.0 (0.0%)
|
18,516 |
| 11 Aug 2016 |
GBX |
154 |
156.4 |
151 |
154 |
154 |
0.0 (0.0%)
|
5,625 |
| 10 Aug 2016 |
GBX |
154 |
156.4 |
152 |
154 |
154 |
0.0 (0.0%)
|
5,875 |
| 9 Aug 2016 |
GBX |
147.5 |
156 |
145 |
154 |
154 |
+6.5 (+4.41%)
|
37,841 |
| 8 Aug 2016 |
GBX |
147.5 |
148.75 |
145 |
147.5 |
147.5 |
0.0 (0.0%)
|
2,211 |
| 5 Aug 2016 |
GBX |
147.5 |
149 |
144.5775 |
147.5 |
147.5 |
0.0 (0.0%)
|
12,829 |
| 4 Aug 2016 |
GBX |
147.5 |
147.5 |
145.1 |
147.5 |
147.5 |
0.0 (0.0%)
|
7,908 |
| 3 Aug 2016 |
GBX |
147.5 |
147.5 |
147.5 |
147.5 |
147.5 |
0.0 (0.0%)
|
0 |
| 2 Aug 2016 |
GBX |
147.5 |
149 |
145.2501 |
147.5 |
147.5 |
0.0 (0.0%)
|
7,896 |
| 1 Aug 2016 |
GBX |
148.5 |
150.5 |
145 |
147.5 |
147.5 |
-1 (-0.67%)
|
12,738 |
| 29 Jul 2016 |
GBX |
148.5 |
150.5 |
148.5 |
148.5 |
148.5 |
0.0 (0.0%)
|
40,352 |
| 28 Jul 2016 |
GBX |
148.5 |
148.5 |
145 |
148.5 |
148.5 |
0.0 (0.0%)
|
6,754 |
| 27 Jul 2016 |
GBX |
146 |
155 |
146 |
148.5 |
148.5 |
+3.5 (+2.41%)
|
16,421 |
| 26 Jul 2016 |
GBX |
140 |
150 |
140 |
145 |
145 |
+8 (+5.84%)
|
11,860 |
| 25 Jul 2016 |
GBX |
135 |
140 |
133 |
137 |
137 |
+2 (+1.48%)
|
11,258 |
| 22 Jul 2016 |
GBX |
135 |
144.75 |
135 |
135 |
135 |
0.0 (0.0%)
|
18,941 |
| 21 Jul 2016 |
GBX |
135 |
139.9999 |
135 |
135 |
135 |
0.0 (0.0%)
|
1,219 |
| 20 Jul 2016 |
GBX |
135 |
135 |
135 |
135 |
135 |
0.0 (0.0%)
|
0 |
| 19 Jul 2016 |
GBX |
135 |
135.5001 |
135 |
135 |
135 |
0.0 (0.0%)
|
4,000 |
| 18 Jul 2016 |
GBX |
135 |
135.5001 |
135 |
135 |
135 |
0.0 (0.0%)
|
3,045 |
| 15 Jul 2016 |
GBX |
135 |
140 |
134.1 |
135 |
135 |
0.0 (0.0%)
|
5,143 |
| 14 Jul 2016 |
GBX |
135 |
135 |
134 |
135 |
135 |
0.0 (0.0%)
|
869 |
| 13 Jul 2016 |
GBX |
135 |
139.9999 |
132.2 |
135 |
135 |
0.0 (0.0%)
|
5,426 |
| 12 Jul 2016 |
GBX |
135 |
137 |
132 |
135 |
135 |
0.0 (0.0%)
|
7,850 |
