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 |
| 22 Oct 2015 |
GBX |
167.5 |
169.75 |
165 |
166 |
166 |
-1.5 (-0.90%)
|
17,726 |
| 21 Oct 2015 |
GBX |
172 |
172 |
165 |
167.5 |
167.5 |
-10 (-5.63%)
|
10,604 |
| 20 Oct 2015 |
GBX |
177.5 |
177.5 |
172.5 |
177.5 |
177.5 |
0.0 (0.0%)
|
26,791 |
| 19 Oct 2015 |
GBX |
177.5 |
177.5 |
175 |
177.5 |
177.5 |
0.0 (0.0%)
|
40,554 |
| 16 Oct 2015 |
GBX |
177.5 |
177.5 |
175 |
177.5 |
177.5 |
-2.5 (-1.39%)
|
17,104 |
| 15 Oct 2015 |
GBX |
180 |
180 |
173 |
180 |
180 |
0.0 (0.0%)
|
112,814 |
| 14 Oct 2015 |
GBX |
182.5 |
182.5 |
175 |
180 |
180 |
-5 (-2.70%)
|
10,572 |
| 13 Oct 2015 |
GBX |
185 |
185 |
180.1 |
185 |
185 |
0.0 (0.0%)
|
2,900 |
| 12 Oct 2015 |
GBX |
194 |
194 |
180 |
185 |
185 |
-10 (-5.13%)
|
19,014 |
| 9 Oct 2015 |
GBX |
195 |
195 |
192.5 |
195 |
195 |
0.0 (0.0%)
|
5,258 |
| 8 Oct 2015 |
GBX |
192.5 |
207 |
192 |
195 |
195 |
+2.5 (+1.30%)
|
64,491 |
| 7 Oct 2015 |
GBX |
175.75 |
199.9825 |
175.75 |
192.5 |
192.5 |
+17.5 (+10%)
|
78,236 |
| 6 Oct 2015 |
GBX |
162.5 |
175 |
162.5 |
175 |
175 |
+12.5 (+7.69%)
|
417,322 |
| 5 Oct 2015 |
GBX |
160.5 |
162.6499 |
158 |
162.5 |
162.5 |
+2 (+1.25%)
|
30,051 |
| 2 Oct 2015 |
GBX |
160.5 |
164.2 |
158 |
160.5 |
160.5 |
0.0 (0.0%)
|
9,052 |
| 1 Oct 2015 |
GBX |
165.5 |
165.5 |
156.5 |
160.5 |
160.5 |
-6.5 (-3.89%)
|
166,811 |
| 30 Sep 2015 |
GBX |
172.75 |
172.75 |
164 |
167 |
167 |
-6 (-3.47%)
|
10,637 |
| 29 Sep 2015 |
GBX |
173 |
173 |
171.24 |
173 |
173 |
-1.5 (-0.86%)
|
2,483 |
| 28 Sep 2015 |
GBX |
173 |
174.5 |
171.3 |
174.5 |
174.5 |
+1.5 (+0.87%)
|
2,740 |
| 25 Sep 2015 |
GBX |
172.5 |
173.7499 |
170 |
173 |
173 |
+0.5 (+0.29%)
|
13,289 |
| 24 Sep 2015 |
GBX |
172 |
173.7999 |
171 |
172.5 |
172.5 |
0.0 (0.0%)
|
10,927 |
| 23 Sep 2015 |
GBX |
172.5 |
174.95 |
171.5 |
172.5 |
172.5 |
0.0 (0.0%)
|
1,415 |
| 22 Sep 2015 |
GBX |
172.5 |
175 |
170.3 |
172.5 |
172.5 |
0.0 (0.0%)
|
514,918 |
| 21 Sep 2015 |
GBX |
178.05 |
178.05 |
170.05 |
172.5 |
172.5 |
-6.5 (-3.63%)
|
17,998 |
| 18 Sep 2015 |
GBX |
179 |
179 |
178 |
179 |
179 |
0.0 (0.0%)
|
6,373 |
| 17 Sep 2015 |
GBX |
192 |
192 |
175 |
179 |
179 |
-13 (-6.77%)
|
105,807 |
| 16 Sep 2015 |
GBX |
192 |
192 |
190.04 |
192 |
192 |
0.0 (0.0%)
|
2,316 |
| 15 Sep 2015 |
GBX |
192 |
192 |
190 |
192 |
192 |
0.0 (0.0%)
|
5,938 |
| 14 Sep 2015 |
GBX |
197.5 |
197.7199 |
190 |
192 |
192 |
-5.5 (-2.78%)
|
30,729 |
| 11 Sep 2015 |
GBX |
200 |
200 |
195 |
197.5 |
197.5 |
-2 (-1.00%)
|
28,565 |
