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 |
| 14 Apr 2016 |
GBX |
157.5 |
159.5 |
156.75 |
157.5 |
157.5 |
0.0 (0.0%)
|
42,052 |
| 13 Apr 2016 |
GBX |
157.5 |
162.44 |
155.5 |
157.5 |
157.5 |
0.0 (0.0%)
|
25,083 |
| 12 Apr 2016 |
GBX |
157.5 |
159.95 |
156.375 |
157.5 |
157.5 |
0.0 (0.0%)
|
5,084 |
| 11 Apr 2016 |
GBX |
157.5 |
157.5 |
156.375 |
157.5 |
157.5 |
0.0 (0.0%)
|
1,608 |
| 8 Apr 2016 |
GBX |
157.5 |
157.5 |
151.1 |
157.5 |
157.5 |
0.0 (0.0%)
|
13,327 |
| 7 Apr 2016 |
GBX |
157.5 |
159 |
157.25 |
157.5 |
157.5 |
0.0 (0.0%)
|
34,373 |
| 6 Apr 2016 |
GBX |
157.5 |
159 |
155.3 |
157.5 |
157.5 |
0.0 (0.0%)
|
13,771 |
| 5 Apr 2016 |
GBX |
157.5 |
157.6 |
155 |
157.5 |
157.5 |
0.0 (0.0%)
|
3,668 |
| 4 Apr 2016 |
GBX |
163 |
163 |
153 |
157.5 |
157.5 |
-5.5 (-3.37%)
|
30,863 |
| 1 Apr 2016 |
GBX |
163.5 |
163.5 |
161.4 |
163 |
163 |
-0.5 (-0.31%)
|
9,130 |
| 31 Mar 2016 |
GBX |
166 |
166 |
160.75 |
163.5 |
163.5 |
-6.5 (-3.82%)
|
28,772 |
| 30 Mar 2016 |
GBX |
170 |
170 |
170 |
170 |
170 |
-2.5 (-1.45%)
|
2,173 |
| 29 Mar 2016 |
GBX |
172.5 |
173.999 |
167.5 |
172.5 |
172.5 |
0.0 (0.0%)
|
13,291 |
| 24 Mar 2016 |
GBX |
172.5 |
174.98 |
170 |
172.5 |
172.5 |
0.0 (0.0%)
|
8,802 |
| 23 Mar 2016 |
GBX |
180 |
182.45 |
170 |
172.5 |
172.5 |
-7.5 (-4.17%)
|
29,119 |
| 22 Mar 2016 |
GBX |
180 |
182.45 |
176.5 |
180 |
180 |
0.0 (0.0%)
|
8,277 |
| 21 Mar 2016 |
GBX |
180 |
185 |
177.51 |
180 |
180 |
0.0 (0.0%)
|
5,974 |
| 18 Mar 2016 |
GBX |
180 |
185 |
176.5 |
180 |
180 |
0.0 (0.0%)
|
7,360 |
| 17 Mar 2016 |
GBX |
180 |
180 |
178 |
180 |
180 |
0.0 (0.0%)
|
3,725 |
| 16 Mar 2016 |
GBX |
180 |
186.9987 |
175 |
180 |
180 |
0.0 (0.0%)
|
3,540 |
| 15 Mar 2016 |
GBX |
177.5 |
180.732 |
175.02 |
180 |
180 |
+2.5 (+1.41%)
|
3,638 |
| 14 Mar 2016 |
GBX |
172.5 |
181.995 |
170 |
177.5 |
177.5 |
+5 (+2.90%)
|
19,634 |
| 11 Mar 2016 |
GBX |
163 |
175 |
158.24 |
172.5 |
172.5 |
+9.5 (+5.83%)
|
7,932 |
| 10 Mar 2016 |
GBX |
159.4 |
169.4 |
159.4 |
163 |
163 |
+5 (+3.16%)
|
21,084 |
| 9 Mar 2016 |
GBX |
159 |
159.4 |
158 |
158 |
158 |
-1 (-0.63%)
|
700 |
| 8 Mar 2016 |
GBX |
163 |
163.6 |
158.8 |
159 |
159 |
-4 (-2.45%)
|
12,272 |
| 7 Mar 2016 |
GBX |
165 |
166 |
160.6 |
163 |
163 |
-2 (-1.21%)
|
13,230 |
| 4 Mar 2016 |
GBX |
165 |
168.5 |
156.4119 |
165 |
165 |
0.0 (0.0%)
|
29,779 |
| 3 Mar 2016 |
GBX |
165 |
168.8 |
165 |
165 |
165 |
0.0 (0.0%)
|
15,399 |
| 2 Mar 2016 |
GBX |
165 |
167 |
161 |
165 |
165 |
0.0 (0.0%)
|
4,048 |
