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 |
| 5 May 2015 |
GBX |
262.5 |
264.75 |
255 |
262.5 |
262.5 |
0.0 (0.0%)
|
20,509 |
| 1 May 2015 |
GBX |
260 |
265 |
256.1 |
262.5 |
262.5 |
+2.5 (+0.96%)
|
9,256 |
| 30 Apr 2015 |
GBX |
260 |
265 |
258.4 |
260 |
260 |
0.0 (0.0%)
|
10,223 |
| 29 Apr 2015 |
GBX |
257.5 |
264.1063 |
256 |
260 |
260 |
+2.5 (+0.97%)
|
43,147 |
| 28 Apr 2015 |
GBX |
247 |
263.845 |
247 |
257.5 |
257.5 |
+12.5 (+5.10%)
|
43,253 |
| 27 Apr 2015 |
GBX |
247.5 |
249 |
240.1 |
245 |
245 |
-2.5 (-1.01%)
|
15,962 |
| 24 Apr 2015 |
GBX |
247.5 |
248 |
245 |
247.5 |
247.5 |
+0.5 (+0.20%)
|
6,410 |
| 23 Apr 2015 |
GBX |
250.672 |
250.672 |
245 |
247 |
247 |
-5.5 (-2.18%)
|
21,861 |
| 22 Apr 2015 |
GBX |
252.5 |
258 |
247 |
252.5 |
252.5 |
0.0 (0.0%)
|
16,633 |
| 21 Apr 2015 |
GBX |
237.5 |
257 |
235 |
252.5 |
252.5 |
+15 (+6.32%)
|
73,934 |
| 20 Apr 2015 |
GBX |
235 |
242.45 |
233 |
237.5 |
237.5 |
+2.5 (+1.06%)
|
26,945 |
| 17 Apr 2015 |
GBX |
239.25 |
239.25 |
231.5501 |
235 |
235 |
-5 (-2.08%)
|
16,799 |
| 16 Apr 2015 |
GBX |
240 |
240 |
235 |
240 |
240 |
-2 (-0.83%)
|
24,047 |
| 15 Apr 2015 |
GBX |
245 |
245 |
235 |
242 |
242 |
-3 (-1.22%)
|
22,875 |
| 14 Apr 2015 |
GBX |
245 |
245 |
240 |
245 |
245 |
-2.5 (-1.01%)
|
11,974 |
| 13 Apr 2015 |
GBX |
250 |
251.95 |
245 |
247.5 |
247.5 |
-2.5 (-1%)
|
13,327 |
| 10 Apr 2015 |
GBX |
245 |
254.7 |
242.5 |
250 |
250 |
+5 (+2.04%)
|
24,295 |
| 9 Apr 2015 |
GBX |
245 |
249 |
240 |
245 |
245 |
0.0 (0.0%)
|
22,539 |
| 8 Apr 2015 |
GBX |
245 |
250 |
240 |
245 |
245 |
+2.5 (+1.03%)
|
37,563 |
| 7 Apr 2015 |
GBX |
235 |
245 |
233 |
242.5 |
242.5 |
+7.5 (+3.19%)
|
41,769 |
| 2 Apr 2015 |
GBX |
245 |
249 |
230 |
235 |
235 |
-10 (-4.08%)
|
64,616 |
| 1 Apr 2015 |
GBX |
227.5 |
247 |
225.2501 |
245 |
245 |
+17.5 (+7.69%)
|
88,501 |
| 31 Mar 2015 |
GBX |
227.5 |
235 |
220.0001 |
227.5 |
227.5 |
0.0 (0.0%)
|
74,600 |
| 30 Mar 2015 |
GBX |
215 |
233.5 |
212.5 |
227.5 |
227.5 |
+12.5 (+5.81%)
|
81,191 |
| 27 Mar 2015 |
GBX |
215 |
220 |
212 |
215 |
215 |
0.0 (0.0%)
|
64,261 |
| 26 Mar 2015 |
GBX |
228.5 |
230 |
203 |
215 |
215 |
-13.5 (-5.91%)
|
190,187 |
| 25 Mar 2015 |
GBX |
225 |
230 |
220 |
228.5 |
228.5 |
+1 (+0.44%)
|
68,539 |
| 24 Mar 2015 |
GBX |
228.5 |
229 |
225 |
227.5 |
227.5 |
-1 (-0.44%)
|
55,739 |
| 23 Mar 2015 |
GBX |
239.5 |
239.5 |
225 |
228.5 |
228.5 |
-11.5 (-4.79%)
|
59,058 |
| 20 Mar 2015 |
GBX |
242.5 |
244.7 |
235 |
240 |
240 |
-2.5 (-1.03%)
|
33,424 |
