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 |
| 3 Dec 2015 |
GBX |
205 |
211 |
204.7646 |
210 |
210 |
+5 (+2.44%)
|
16,352 |
| 2 Dec 2015 |
GBX |
205 |
208.5 |
205 |
205 |
205 |
+1 (+0.49%)
|
16,314 |
| 1 Dec 2015 |
GBX |
204 |
207.5 |
204 |
204 |
204 |
0.0 (0.0%)
|
1,500 |
| 30 Nov 2015 |
GBX |
204 |
208 |
203 |
204 |
204 |
0.0 (0.0%)
|
5,825 |
| 27 Nov 2015 |
GBX |
204 |
208 |
203 |
204 |
204 |
0.0 (0.0%)
|
5,927 |
| 26 Nov 2015 |
GBX |
199.16 |
208 |
199.16 |
204 |
204 |
+7.5 (+3.82%)
|
15,538 |
| 25 Nov 2015 |
GBX |
193 |
196.5 |
192 |
196.5 |
196.5 |
+3.5 (+1.81%)
|
7,701 |
| 24 Nov 2015 |
GBX |
194 |
195 |
192.8 |
193 |
193 |
-1 (-0.52%)
|
10,663 |
| 23 Nov 2015 |
GBX |
193 |
200 |
193 |
194 |
194 |
+1 (+0.52%)
|
49,702 |
| 20 Nov 2015 |
GBX |
191 |
196 |
188.5 |
193 |
193 |
+2 (+1.05%)
|
12,208 |
| 19 Nov 2015 |
GBX |
191 |
194 |
188 |
191 |
191 |
0.0 (0.0%)
|
6,053 |
| 18 Nov 2015 |
GBX |
194 |
195.9258 |
185 |
191 |
191 |
-3 (-1.55%)
|
35,149 |
| 17 Nov 2015 |
GBX |
192.5 |
199 |
190 |
194 |
194 |
+1.5 (+0.78%)
|
13,740 |
| 16 Nov 2015 |
GBX |
195.99 |
195.99 |
192.5 |
192.5 |
192.5 |
-7 (-3.51%)
|
5,000 |
| 13 Nov 2015 |
GBX |
206 |
209 |
198 |
199.5 |
199.5 |
-6.5 (-3.16%)
|
23,521 |
| 12 Nov 2015 |
GBX |
196.5 |
213.95 |
196.5 |
206 |
206 |
+12 (+6.19%)
|
92,296 |
| 11 Nov 2015 |
GBX |
183.5 |
198.1818 |
183.5 |
194 |
194 |
+13.5 (+7.48%)
|
69,717 |
| 10 Nov 2015 |
GBX |
164.9 |
184.5 |
164.9 |
180.5 |
180.5 |
+34 (+23.21%)
|
149,351 |
| 9 Nov 2015 |
GBX |
145 |
147.7 |
140 |
146.5 |
146.5 |
+1.5 (+1.03%)
|
19,394 |
| 6 Nov 2015 |
GBX |
147 |
147 |
140 |
145 |
145 |
-5 (-3.33%)
|
38,655 |
| 5 Nov 2015 |
GBX |
150 |
152.5 |
146 |
150 |
150 |
0.0 (0.0%)
|
20,002 |
| 4 Nov 2015 |
GBX |
147.5 |
150 |
145 |
150 |
150 |
+2.5 (+1.69%)
|
32,639 |
| 3 Nov 2015 |
GBX |
150 |
150 |
145 |
147.5 |
147.5 |
-5 (-3.28%)
|
27,161 |
| 2 Nov 2015 |
GBX |
153.5 |
154.5 |
148 |
152.5 |
152.5 |
-1 (-0.65%)
|
13,953 |
| 30 Oct 2015 |
GBX |
157.5 |
157.5 |
153.5 |
153.5 |
153.5 |
-7 (-4.36%)
|
6,906 |
| 29 Oct 2015 |
GBX |
161 |
162.2 |
157 |
160.5 |
160.5 |
-0.5 (-0.31%)
|
12,611 |
| 28 Oct 2015 |
GBX |
151 |
164.2 |
149 |
161 |
161 |
+10 (+6.62%)
|
50,843 |
| 27 Oct 2015 |
GBX |
155.5 |
155.5 |
145.7143 |
151 |
151 |
-8.5 (-5.33%)
|
19,984 |
| 26 Oct 2015 |
GBX |
159 |
164.8 |
157 |
159.5 |
159.5 |
-6.5 (-3.92%)
|
46,680 |
| 23 Oct 2015 |
GBX |
166 |
169 |
160 |
166 |
166 |
0.0 (0.0%)
|
17,299 |
