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 |
| 1 Mar 2016 |
GBX |
161.5 |
168.56 |
159.2 |
165 |
165 |
+3.5 (+2.17%)
|
11,035 |
| 29 Feb 2016 |
GBX |
161 |
163.8 |
151 |
161.5 |
161.5 |
+3 (+1.89%)
|
20,862 |
| 26 Feb 2016 |
GBX |
158.5 |
160 |
157.02 |
158.5 |
158.5 |
0.0 (0.0%)
|
79,277 |
| 25 Feb 2016 |
GBX |
162.5 |
164.98 |
155.02 |
158.5 |
158.5 |
-4 (-2.46%)
|
42,024 |
| 24 Feb 2016 |
GBX |
162.5 |
164.5 |
154.2092 |
162.5 |
162.5 |
0.0 (0.0%)
|
14,619 |
| 23 Feb 2016 |
GBX |
161 |
164.98 |
160.5 |
162.5 |
162.5 |
+1.5 (+0.93%)
|
5,693 |
| 22 Feb 2016 |
GBX |
167.5 |
170.5 |
156 |
161 |
161 |
-6.5 (-3.88%)
|
10,596 |
| 19 Feb 2016 |
GBX |
166 |
168 |
160 |
167.5 |
167.5 |
+1.5 (+0.90%)
|
76,584 |
| 18 Feb 2016 |
GBX |
167.5 |
168 |
162.5 |
166 |
166 |
-2.5 (-1.48%)
|
5,520 |
| 17 Feb 2016 |
GBX |
167.5 |
170.6 |
165 |
168.5 |
168.5 |
-6.5 (-3.71%)
|
72,044 |
| 16 Feb 2016 |
GBX |
172.5 |
181.6324 |
168 |
175 |
175 |
+2.5 (+1.45%)
|
8,962 |
| 15 Feb 2016 |
GBX |
172.5 |
177.98 |
172.5 |
172.5 |
172.5 |
+3 (+1.77%)
|
2,372 |
| 12 Feb 2016 |
GBX |
170 |
175 |
168.5 |
169.5 |
169.5 |
-0.5 (-0.29%)
|
3,456 |
| 11 Feb 2016 |
GBX |
167.5 |
174.98 |
164.5 |
170 |
170 |
-0.5 (-0.29%)
|
15,705 |
| 10 Feb 2016 |
GBX |
176 |
176 |
168.625 |
170.5 |
170.5 |
-6 (-3.40%)
|
14,119 |
| 9 Feb 2016 |
GBX |
182 |
182.5 |
172.5 |
176.5 |
176.5 |
-5.5 (-3.02%)
|
29,142 |
| 8 Feb 2016 |
GBX |
177 |
183.98 |
174.12 |
182 |
182 |
+5 (+2.82%)
|
11,750 |
| 5 Feb 2016 |
GBX |
176 |
182 |
173.78 |
177 |
177 |
+1 (+0.57%)
|
8,187 |
| 4 Feb 2016 |
GBX |
177 |
182.5 |
172.94 |
176 |
176 |
-1 (-0.56%)
|
3,348 |
| 3 Feb 2016 |
GBX |
177 |
184 |
173.25 |
177 |
177 |
-2.5 (-1.39%)
|
34,707 |
| 2 Feb 2016 |
GBX |
176 |
187.16 |
174 |
179.5 |
179.5 |
+3.5 (+1.99%)
|
6,976 |
| 1 Feb 2016 |
GBX |
175 |
188.82 |
175 |
176 |
176 |
+8.5 (+5.07%)
|
23,770 |
| 29 Jan 2016 |
GBX |
167.5 |
172.6188 |
167.5 |
167.5 |
167.5 |
+2.5 (+1.52%)
|
5,133 |
| 28 Jan 2016 |
GBX |
161 |
169.9 |
160.62 |
165 |
165 |
+4 (+2.48%)
|
21,007 |
| 27 Jan 2016 |
GBX |
162.5 |
169.952 |
155.25 |
161 |
161 |
+1 (+0.63%)
|
46,398 |
| 26 Jan 2016 |
GBX |
149.25 |
164.98 |
149.25 |
160 |
160 |
+12.5 (+8.47%)
|
74,144 |
| 25 Jan 2016 |
GBX |
156.75 |
156.75 |
147.5 |
147.5 |
147.5 |
-9.5 (-6.05%)
|
9,356 |
| 22 Jan 2016 |
GBX |
150 |
159 |
150 |
157 |
157 |
+10.5 (+7.17%)
|
17,955 |
| 21 Jan 2016 |
GBX |
156 |
158 |
146.5 |
146.5 |
146.5 |
-8.5 (-5.48%)
|
9,978 |
| 20 Jan 2016 |
GBX |
160.25 |
160.25 |
150 |
155 |
155 |
-7 (-4.32%)
|
19,060 |
