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 |
| 11 Jul 2016 |
GBX |
135 |
137 |
131.5001 |
135 |
135 |
0.0 (0.0%)
|
3,707 |
| 8 Jul 2016 |
GBX |
134 |
139.9999 |
134 |
135 |
135 |
+7.5 (+5.88%)
|
7,663 |
| 7 Jul 2016 |
GBX |
125 |
130 |
120 |
127.5 |
127.5 |
+2.5 (+2%)
|
32,005 |
| 6 Jul 2016 |
GBX |
129.5 |
129.5 |
125 |
125 |
125 |
-5.5 (-4.21%)
|
6,361 |
| 5 Jul 2016 |
GBX |
135 |
135.7999 |
127.35 |
130.5 |
130.5 |
-4.5 (-3.33%)
|
4,963 |
| 4 Jul 2016 |
GBX |
136.5 |
137.8999 |
133 |
135 |
135 |
-1.5 (-1.10%)
|
20,238 |
| 1 Jul 2016 |
GBX |
136.5 |
138 |
136.5 |
136.5 |
136.5 |
+0.5 (+0.37%)
|
2,164 |
| 30 Jun 2016 |
GBX |
132.5 |
138.7999 |
131.5 |
136 |
136 |
+3.5 (+2.64%)
|
25,935 |
| 29 Jun 2016 |
GBX |
129.9999 |
134.5 |
129.9999 |
132.5 |
132.5 |
+6.5 (+5.16%)
|
9,139 |
| 28 Jun 2016 |
GBX |
126 |
126 |
126 |
126 |
126 |
0.0 (0.0%)
|
0 |
| 27 Jun 2016 |
GBX |
135 |
137 |
125.0001 |
126 |
126 |
-9 (-6.67%)
|
27,541 |
| 24 Jun 2016 |
GBX |
130 |
138 |
130 |
135 |
135 |
-6.5 (-4.59%)
|
10,620 |
| 23 Jun 2016 |
GBX |
135 |
147.87 |
135 |
141.5 |
141.5 |
+9 (+6.79%)
|
13,861 |
| 22 Jun 2016 |
GBX |
128.5 |
134.2 |
128 |
132.5 |
132.5 |
+4 (+3.11%)
|
13,347 |
| 21 Jun 2016 |
GBX |
128.5 |
134.3499 |
127.5 |
128.5 |
128.5 |
0.0 (0.0%)
|
6,862 |
| 20 Jun 2016 |
GBX |
128.5 |
130 |
126.1601 |
128.5 |
128.5 |
0.0 (0.0%)
|
26,686 |
| 17 Jun 2016 |
GBX |
128.5 |
135 |
124.5 |
128.5 |
128.5 |
0.0 (0.0%)
|
33,151 |
| 16 Jun 2016 |
GBX |
130 |
133 |
128.5 |
128.5 |
128.5 |
-1.5 (-1.15%)
|
5,538 |
| 15 Jun 2016 |
GBX |
130 |
134.5 |
130 |
130 |
130 |
+1.5 (+1.17%)
|
27,104 |
| 14 Jun 2016 |
GBX |
126 |
130 |
122.8001 |
128.5 |
128.5 |
-7.5 (-5.51%)
|
10,997 |
| 13 Jun 2016 |
GBX |
136 |
137.5 |
134.5 |
136 |
136 |
0.0 (0.0%)
|
8,500 |
| 10 Jun 2016 |
GBX |
136 |
138.0001 |
136 |
136 |
136 |
0.0 (0.0%)
|
14,363 |
| 9 Jun 2016 |
GBX |
136 |
138.0001 |
136 |
136 |
136 |
0.0 (0.0%)
|
28,544 |
| 8 Jun 2016 |
GBX |
136 |
140 |
136 |
136 |
136 |
0.0 (0.0%)
|
15,283 |
| 7 Jun 2016 |
GBX |
136 |
140 |
136 |
136 |
136 |
0.0 (0.0%)
|
954 |
| 6 Jun 2016 |
GBX |
136 |
140 |
136 |
136 |
136 |
+1 (+0.74%)
|
3,372 |
| 3 Jun 2016 |
GBX |
135 |
140 |
135 |
135 |
135 |
+0.5 (+0.37%)
|
6,200 |
| 2 Jun 2016 |
GBX |
134.5 |
137 |
134.5 |
134.5 |
134.5 |
0.0 (0.0%)
|
7,810 |
| 1 Jun 2016 |
GBX |
134.5 |
136.9999 |
134.5 |
134.5 |
134.5 |
0.0 (0.0%)
|
200 |
| 31 May 2016 |
GBX |
134.5 |
134.5001 |
134.5 |
134.5 |
134.5 |
0.0 (0.0%)
|
1,000 |
