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 |
| 27 May 2016 |
GBX |
134.5 |
137 |
134.5 |
134.5 |
134.5 |
0.0 (0.0%)
|
5,627 |
| 26 May 2016 |
GBX |
134.5 |
136.9999 |
134.5 |
134.5 |
134.5 |
0.0 (0.0%)
|
437 |
| 25 May 2016 |
GBX |
134.5 |
136.9999 |
132 |
134.5 |
134.5 |
0.0 (0.0%)
|
21,944 |
| 24 May 2016 |
GBX |
135 |
137.9999 |
134.4001 |
134.5 |
134.5 |
-0.5 (-0.37%)
|
7,290 |
| 23 May 2016 |
GBX |
135 |
137.9999 |
134 |
135 |
135 |
0.0 (0.0%)
|
7,199 |
| 20 May 2016 |
GBX |
135 |
137 |
135 |
135 |
135 |
0.0 (0.0%)
|
2,000 |
| 19 May 2016 |
GBX |
135.6801 |
135.6801 |
135 |
135 |
135 |
-2 (-1.46%)
|
7,406 |
| 18 May 2016 |
GBX |
137 |
137 |
135.5 |
137 |
137 |
0.0 (0.0%)
|
152 |
| 17 May 2016 |
GBX |
136 |
139.9999 |
134 |
137 |
137 |
+1 (+0.74%)
|
3,362 |
| 16 May 2016 |
GBX |
135 |
137.2 |
132 |
136 |
136 |
+1 (+0.74%)
|
9,913 |
| 13 May 2016 |
GBX |
135 |
137.3399 |
134 |
135 |
135 |
0.0 (0.0%)
|
7,530 |
| 12 May 2016 |
GBX |
135.78 |
135.78 |
135 |
135 |
135 |
-2 (-1.46%)
|
3,000 |
| 11 May 2016 |
GBX |
137.15 |
137.15 |
136.4401 |
137 |
137 |
-1 (-0.72%)
|
4,383 |
| 10 May 2016 |
GBX |
140 |
140 |
136 |
138 |
138 |
-3 (-2.13%)
|
12,118 |
| 9 May 2016 |
GBX |
143.5 |
144 |
139.5 |
141 |
141 |
-2.5 (-1.74%)
|
33,011 |
| 6 May 2016 |
GBX |
143.5 |
144.5 |
142.5 |
143.5 |
143.5 |
0.0 (0.0%)
|
12,416 |
| 5 May 2016 |
GBX |
143.5 |
143.8 |
143.5 |
143.5 |
143.5 |
0.0 (0.0%)
|
6,479 |
| 4 May 2016 |
GBX |
141.5 |
145 |
140 |
143.5 |
143.5 |
+2 (+1.41%)
|
16,940 |
| 3 May 2016 |
GBX |
140 |
144.4 |
136 |
141.5 |
141.5 |
+1.5 (+1.07%)
|
17,280 |
| 29 Apr 2016 |
GBX |
130 |
145 |
128.5 |
140 |
140 |
+10 (+7.69%)
|
65,644 |
| 28 Apr 2016 |
GBX |
125 |
134.7 |
122.25 |
130 |
130 |
+5 (+4%)
|
62,525 |
| 27 Apr 2016 |
GBX |
105 |
134 |
90 |
125 |
125 |
-47.5 (-27.54%)
|
867,571 |
| 26 Apr 2016 |
GBX |
172.5 |
173 |
170.5 |
172.5 |
172.5 |
0.0 (0.0%)
|
13,850 |
| 25 Apr 2016 |
GBX |
167.52 |
174.7 |
167.52 |
172.5 |
172.5 |
+6 (+3.60%)
|
40,071 |
| 22 Apr 2016 |
GBX |
164 |
167.52 |
162 |
166.5 |
166.5 |
+2.5 (+1.52%)
|
8,103 |
| 21 Apr 2016 |
GBX |
164 |
167 |
164 |
164 |
164 |
0.0 (0.0%)
|
2,559 |
| 20 Apr 2016 |
GBX |
164 |
167.04 |
160 |
164 |
164 |
0.0 (0.0%)
|
23,007 |
| 19 Apr 2016 |
GBX |
159.8 |
167.3411 |
159.8 |
164 |
164 |
+6 (+3.80%)
|
18,541 |
| 18 Apr 2016 |
GBX |
157.5 |
159.98 |
156.375 |
158 |
158 |
+0.5 (+0.32%)
|
8,022 |
| 15 Apr 2016 |
GBX |
157.5 |
159.75 |
155.1287 |
157.5 |
157.5 |
0.0 (0.0%)
|
24,373 |
