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 |
| 10 Sep 2015 |
GBX |
199.5 |
199.5 |
197.55 |
199.5 |
199.5 |
-1.5 (-0.75%)
|
2,518 |
| 9 Sep 2015 |
GBX |
201 |
201 |
197.5 |
201 |
201 |
0.0 (0.0%)
|
4,469 |
| 8 Sep 2015 |
GBX |
201 |
201 |
197.0001 |
201 |
201 |
0.0 (0.0%)
|
1,506 |
| 7 Sep 2015 |
GBX |
201.5 |
203.5 |
197.08 |
201 |
201 |
-0.5 (-0.25%)
|
9,940 |
| 4 Sep 2015 |
GBX |
201.5 |
204.5 |
198.02 |
201.5 |
201.5 |
0.0 (0.0%)
|
8,142 |
| 3 Sep 2015 |
GBX |
201.5 |
201.75 |
198.1 |
201.5 |
201.5 |
0.0 (0.0%)
|
8,084 |
| 2 Sep 2015 |
GBX |
201.5 |
202 |
198.02 |
201.5 |
201.5 |
0.0 (0.0%)
|
4,945 |
| 1 Sep 2015 |
GBX |
201.5 |
204 |
198.02 |
201.5 |
201.5 |
0.0 (0.0%)
|
11,693 |
| 28 Aug 2015 |
GBX |
203 |
203 |
196.8722 |
201.5 |
201.5 |
-2.5 (-1.23%)
|
14,241 |
| 27 Aug 2015 |
GBX |
204 |
204 |
200 |
204 |
204 |
0.0 (0.0%)
|
2,495 |
| 26 Aug 2015 |
GBX |
206 |
206 |
201 |
204 |
204 |
-4.5 (-2.16%)
|
10,349 |
| 25 Aug 2015 |
GBX |
204 |
211.95 |
204 |
208.5 |
208.5 |
+7.5 (+3.73%)
|
13,843 |
| 24 Aug 2015 |
GBX |
211.5 |
211.5 |
198 |
201 |
201 |
-13 (-6.07%)
|
10,842 |
| 21 Aug 2015 |
GBX |
217.5 |
218 |
210 |
214 |
214 |
-8.5 (-3.82%)
|
18,479 |
| 20 Aug 2015 |
GBX |
222.5 |
222.5 |
214.1211 |
222.5 |
222.5 |
-5 (-2.20%)
|
13,808 |
| 19 Aug 2015 |
GBX |
227.5 |
229 |
222.1 |
227.5 |
227.5 |
0.0 (0.0%)
|
5,538 |
| 18 Aug 2015 |
GBX |
222 |
234 |
222 |
227.5 |
227.5 |
+7.5 (+3.41%)
|
11,688 |
| 17 Aug 2015 |
GBX |
224 |
225 |
220 |
220 |
220 |
-4 (-1.79%)
|
4,021 |
| 14 Aug 2015 |
GBX |
224 |
224 |
222.4 |
224 |
224 |
0.0 (0.0%)
|
3,045 |
| 13 Aug 2015 |
GBX |
224 |
224 |
223.1954 |
224 |
224 |
+1 (+0.45%)
|
3,161 |
| 12 Aug 2015 |
GBX |
225 |
229.95 |
220.05 |
223 |
223 |
-2 (-0.89%)
|
11,032 |
| 11 Aug 2015 |
GBX |
227.5 |
235 |
220 |
225 |
225 |
-2.5 (-1.10%)
|
26,087 |
| 10 Aug 2015 |
GBX |
219 |
230 |
217.5 |
227.5 |
227.5 |
+8.5 (+3.88%)
|
18,335 |
| 7 Aug 2015 |
GBX |
220 |
222 |
215.1 |
219 |
219 |
-1 (-0.45%)
|
19,615 |
| 6 Aug 2015 |
GBX |
222 |
222 |
220 |
220 |
220 |
-2.5 (-1.12%)
|
1,367 |
| 5 Aug 2015 |
GBX |
225 |
227 |
220 |
222.5 |
222.5 |
-2.5 (-1.11%)
|
9,610 |
| 4 Aug 2015 |
GBX |
230 |
230 |
221.65 |
225 |
225 |
-5 (-2.17%)
|
2,299 |
| 3 Aug 2015 |
GBX |
234.5 |
241.8499 |
225.05 |
230 |
230 |
-4.5 (-1.92%)
|
17,288 |
| 31 Jul 2015 |
GBX |
237.5 |
239.8004 |
232 |
234.5 |
234.5 |
-3 (-1.26%)
|
8,578 |
| 30 Jul 2015 |
GBX |
240 |
242 |
235.0501 |
237.5 |
237.5 |
-2.5 (-1.04%)
|
6,244 |
