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 |
| 29 Jul 2015 |
GBX |
232 |
242.3 |
232 |
240 |
240 |
+9 (+3.90%)
|
47,332 |
| 28 Jul 2015 |
GBX |
232.5 |
235 |
227.6 |
231 |
231 |
-1.5 (-0.65%)
|
32,807 |
| 27 Jul 2015 |
GBX |
219 |
234.8199 |
219 |
232.5 |
232.5 |
+15 (+6.90%)
|
41,684 |
| 24 Jul 2015 |
GBX |
219.5 |
220 |
217 |
217.5 |
217.5 |
-2 (-0.91%)
|
18,054 |
| 23 Jul 2015 |
GBX |
206.5 |
225 |
206.2901 |
219.5 |
219.5 |
+13 (+6.30%)
|
68,723 |
| 22 Jul 2015 |
GBX |
203 |
210 |
203 |
206.5 |
206.5 |
+10 (+5.09%)
|
40,365 |
| 21 Jul 2015 |
GBX |
195.5 |
196.5 |
195 |
196.5 |
196.5 |
+1.5 (+0.77%)
|
7,750 |
| 20 Jul 2015 |
GBX |
195 |
197.95 |
195 |
195 |
195 |
+1.5 (+0.78%)
|
25,278 |
| 17 Jul 2015 |
GBX |
197.5 |
199.95 |
192 |
193.5 |
193.5 |
-4 (-2.03%)
|
20,784 |
| 16 Jul 2015 |
GBX |
183.5 |
200 |
183 |
197.5 |
197.5 |
+14 (+7.63%)
|
42,088 |
| 15 Jul 2015 |
GBX |
180.5499 |
185 |
180.5499 |
183.5 |
183.5 |
+2.5 (+1.38%)
|
12,265 |
| 14 Jul 2015 |
GBX |
182.5 |
183.5 |
180.05 |
181 |
181 |
-1.5 (-0.82%)
|
68,998 |
| 13 Jul 2015 |
GBX |
191.4 |
191.4 |
180.3571 |
182.5 |
182.5 |
-9.5 (-4.95%)
|
37,856 |
| 10 Jul 2015 |
GBX |
192 |
194.95 |
188 |
192 |
192 |
0.0 (0.0%)
|
50,478 |
| 9 Jul 2015 |
GBX |
182.5 |
200 |
180.3 |
192 |
192 |
+1 (+0.52%)
|
53,612 |
| 8 Jul 2015 |
GBX |
192 |
192 |
190 |
191 |
191 |
-4 (-2.05%)
|
10,659 |
| 7 Jul 2015 |
GBX |
201.5 |
201.5 |
191.6999 |
195 |
195 |
-6.5 (-3.23%)
|
20,419 |
| 6 Jul 2015 |
GBX |
201.5 |
201.5 |
200 |
201.5 |
201.5 |
0.0 (0.0%)
|
5,101 |
| 3 Jul 2015 |
GBX |
201.5 |
202.4 |
200.01 |
201.5 |
201.5 |
0.0 (0.0%)
|
204,278 |
| 2 Jul 2015 |
GBX |
207.5 |
207.5 |
200.01 |
201.5 |
201.5 |
-6 (-2.89%)
|
18,876 |
| 1 Jul 2015 |
GBX |
207.5 |
208 |
205 |
207.5 |
207.5 |
0.0 (0.0%)
|
31,633 |
| 30 Jun 2015 |
GBX |
213.05 |
213.05 |
207.5 |
207.5 |
207.5 |
-6 (-2.81%)
|
9,577 |
| 29 Jun 2015 |
GBX |
215 |
215 |
212 |
213.5 |
213.5 |
-5 (-2.29%)
|
13,026 |
| 26 Jun 2015 |
GBX |
212 |
218.5 |
210.5 |
218.5 |
218.5 |
+6.5 (+3.07%)
|
55,356 |
| 25 Jun 2015 |
GBX |
212 |
213.5 |
210.04 |
212 |
212 |
0.0 (0.0%)
|
2,217 |
| 24 Jun 2015 |
GBX |
221 |
221 |
210 |
212 |
212 |
-10.5 (-4.72%)
|
57,779 |
| 23 Jun 2015 |
GBX |
222.5 |
223.4 |
215 |
222.5 |
222.5 |
-2.5 (-1.11%)
|
29,477 |
| 22 Jun 2015 |
GBX |
225 |
226 |
221 |
225 |
225 |
0.0 (0.0%)
|
7,089 |
| 19 Jun 2015 |
GBX |
225 |
227.7499 |
223 |
225 |
225 |
0.0 (0.0%)
|
3,516 |
| 18 Jun 2015 |
GBX |
230.5 |
234.24 |
221.1364 |
225 |
225 |
-5.5 (-2.39%)
|
218,319 |
