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 |
| 17 Jun 2015 |
GBX |
218 |
238 |
217.7 |
230.5 |
230.5 |
+12.5 (+5.73%)
|
68,266 |
| 16 Jun 2015 |
GBX |
205.2 |
221.45 |
205.2 |
218 |
218 |
+13 (+6.34%)
|
264,667 |
| 15 Jun 2015 |
GBX |
195 |
213.4499 |
195 |
205 |
205 |
+10 (+5.13%)
|
53,535 |
| 12 Jun 2015 |
GBX |
190 |
200 |
187.25 |
195 |
195 |
+5 (+2.63%)
|
31,076 |
| 11 Jun 2015 |
GBX |
190 |
192.1499 |
185 |
190 |
190 |
0.0 (0.0%)
|
5,160 |
| 10 Jun 2015 |
GBX |
185 |
192.4999 |
181.7 |
190 |
190 |
+5 (+2.70%)
|
52,029 |
| 9 Jun 2015 |
GBX |
185 |
190 |
181.5 |
185 |
185 |
0.0 (0.0%)
|
0 |
| 8 Jun 2015 |
GBX |
190 |
193.4499 |
180.0001 |
185 |
185 |
-5 (-2.63%)
|
0 |
| 5 Jun 2015 |
GBX |
194.5 |
194.5 |
185 |
190 |
190 |
-5 (-2.56%)
|
268,923 |
| 4 Jun 2015 |
GBX |
215 |
218 |
185 |
195 |
195 |
-75 (-27.78%)
|
715,517 |
| 3 Jun 2015 |
GBX |
272.5 |
275.4249 |
263 |
270 |
270 |
-2.5 (-0.92%)
|
49,915 |
| 2 Jun 2015 |
GBX |
265 |
276.5 |
265 |
272.5 |
272.5 |
+7.5 (+2.83%)
|
17,434 |
| 1 Jun 2015 |
GBX |
270 |
272 |
260.1 |
265 |
265 |
-5 (-1.85%)
|
21,298 |
| 29 May 2015 |
GBX |
279.5 |
279.5 |
260 |
270 |
270 |
-10 (-3.57%)
|
19,332 |
| 28 May 2015 |
GBX |
275 |
287.741 |
273.5501 |
280 |
280 |
+5 (+1.82%)
|
34,256 |
| 27 May 2015 |
GBX |
285 |
285 |
273.1 |
275 |
275 |
-10 (-3.51%)
|
25,182 |
| 26 May 2015 |
GBX |
287.5 |
287.5 |
275.2 |
285 |
285 |
-7.5 (-2.56%)
|
27,678 |
| 22 May 2015 |
GBX |
325 |
328 |
285.0001 |
292.5 |
292.5 |
-32.5 (-10%)
|
57,926 |
| 21 May 2015 |
GBX |
335 |
337 |
325 |
325 |
325 |
-10 (-2.99%)
|
20,045 |
| 20 May 2015 |
GBX |
325 |
339.3 |
322.5 |
335 |
335 |
+10 (+3.08%)
|
43,784 |
| 19 May 2015 |
GBX |
330 |
341.9333 |
320 |
325 |
325 |
-5 (-1.52%)
|
54,136 |
| 18 May 2015 |
GBX |
315 |
344.8667 |
308.0001 |
330 |
330 |
+20.25 (+6.54%)
|
70,109 |
| 15 May 2015 |
GBX |
303 |
322 |
303 |
309.75 |
309.75 |
+7.25 (+2.40%)
|
48,824 |
| 14 May 2015 |
GBX |
302.5 |
307 |
301 |
302.5 |
302.5 |
0.0 (0.0%)
|
23,366 |
| 13 May 2015 |
GBX |
272.5 |
314.5 |
271.5 |
302.5 |
302.5 |
+30 (+11.01%)
|
168,061 |
| 12 May 2015 |
GBX |
265 |
274 |
260 |
272.5 |
272.5 |
+7.5 (+2.83%)
|
15,979 |
| 11 May 2015 |
GBX |
260 |
268.5 |
255.6 |
265 |
265 |
+5 (+1.92%)
|
21,471 |
| 8 May 2015 |
GBX |
260 |
267.4 |
255.6 |
260 |
260 |
0.0 (0.0%)
|
56,043 |
| 7 May 2015 |
GBX |
262.5 |
268.3499 |
255 |
260 |
260 |
-2.5 (-0.95%)
|
24,885 |
| 6 May 2015 |
GBX |
262.5 |
269 |
256 |
262.5 |
262.5 |
0.0 (0.0%)
|
8,635 |
