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 |
| 19 Jan 2016 |
GBX |
163.5 |
164 |
160 |
162 |
162 |
-1.5 (-0.92%)
|
20,798 |
| 18 Jan 2016 |
GBX |
168.5 |
169 |
162 |
163.5 |
163.5 |
-5 (-2.97%)
|
22,545 |
| 15 Jan 2016 |
GBX |
166.9 |
171.999 |
166.9 |
168.5 |
168.5 |
+5 (+3.06%)
|
12,472 |
| 14 Jan 2016 |
GBX |
163.5 |
165.6 |
163.5 |
163.5 |
163.5 |
0.0 (0.0%)
|
11,070 |
| 13 Jan 2016 |
GBX |
165 |
167 |
163 |
163.5 |
163.5 |
-1.5 (-0.91%)
|
1,607 |
| 12 Jan 2016 |
GBX |
163 |
165.7 |
160.9 |
165 |
165 |
+2 (+1.23%)
|
16,361 |
| 11 Jan 2016 |
GBX |
166.2857 |
166.2857 |
160 |
163 |
163 |
-5 (-2.98%)
|
57,970 |
| 8 Jan 2016 |
GBX |
171.5 |
174 |
162 |
168 |
168 |
-3.5 (-2.04%)
|
8,914 |
| 7 Jan 2016 |
GBX |
184 |
184 |
170 |
171.5 |
171.5 |
-13.5 (-7.30%)
|
25,937 |
| 6 Jan 2016 |
GBX |
185 |
187 |
181.8 |
185 |
185 |
0.0 (0.0%)
|
9,044 |
| 5 Jan 2016 |
GBX |
185.04 |
185.04 |
181.1 |
185 |
185 |
-2 (-1.07%)
|
8,254 |
| 4 Jan 2016 |
GBX |
187.5 |
191.9 |
182.5 |
187 |
187 |
-0.5 (-0.27%)
|
7,643 |
| 31 Dec 2015 |
GBX |
186.5 |
191.9 |
182.5 |
187.5 |
187.5 |
+1 (+0.54%)
|
2,551 |
| 30 Dec 2015 |
GBX |
186.5 |
190 |
180.65 |
186.5 |
186.5 |
0.0 (0.0%)
|
8,896 |
| 29 Dec 2015 |
GBX |
192.5 |
192.5 |
184.68 |
186.5 |
186.5 |
-6 (-3.12%)
|
2,928 |
| 24 Dec 2015 |
GBX |
192.5 |
192.5 |
192.5 |
192.5 |
192.5 |
-0.5 (-0.26%)
|
0 |
| 23 Dec 2015 |
GBX |
194 |
196.74 |
190.02 |
193 |
193 |
-1 (-0.52%)
|
8,145 |
| 22 Dec 2015 |
GBX |
194 |
194 |
190.02 |
194 |
194 |
0.0 (0.0%)
|
38 |
| 21 Dec 2015 |
GBX |
197.5 |
197.861 |
192.861 |
194 |
194 |
-3.5 (-1.77%)
|
4,950 |
| 18 Dec 2015 |
GBX |
197.5 |
200 |
197.5 |
197.5 |
197.5 |
+1.5 (+0.77%)
|
3,018 |
| 17 Dec 2015 |
GBX |
195 |
199 |
190.02 |
196 |
196 |
+1 (+0.51%)
|
8,000 |
| 16 Dec 2015 |
GBX |
195 |
197 |
192 |
195 |
195 |
0.0 (0.0%)
|
30,810 |
| 15 Dec 2015 |
GBX |
190 |
197 |
190 |
195 |
195 |
+14 (+7.73%)
|
29,368 |
| 14 Dec 2015 |
GBX |
192.5 |
192.5 |
181 |
181 |
181 |
-11.5 (-5.97%)
|
16,681 |
| 11 Dec 2015 |
GBX |
191.5 |
193.25 |
190.02 |
192.5 |
192.5 |
+1 (+0.52%)
|
9,305 |
| 10 Dec 2015 |
GBX |
188.02 |
192 |
188.02 |
191.5 |
191.5 |
+4 (+2.13%)
|
4,022 |
| 9 Dec 2015 |
GBX |
192.5 |
193 |
185.1 |
187.5 |
187.5 |
-5 (-2.60%)
|
4,331 |
| 8 Dec 2015 |
GBX |
211 |
211 |
191 |
192.5 |
192.5 |
-22.5 (-10.47%)
|
39,192 |
| 7 Dec 2015 |
GBX |
212 |
215 |
210 |
215 |
215 |
+3 (+1.42%)
|
8,189 |
| 4 Dec 2015 |
GBX |
210 |
220 |
210 |
212 |
212 |
+2 (+0.95%)
|
27,960 |
