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 |
| 19 Mar 2015 |
GBX |
242.5 |
245 |
241 |
242.5 |
242.5 |
0.0 (0.0%)
|
38,888 |
| 18 Mar 2015 |
GBX |
240 |
244.9 |
240 |
242.5 |
242.5 |
+2.5 (+1.04%)
|
51,591 |
| 17 Mar 2015 |
GBX |
251.1 |
251.1 |
230.6 |
240 |
240 |
-15 (-5.88%)
|
70,559 |
| 16 Mar 2015 |
GBX |
255 |
260 |
250 |
255 |
255 |
0.0 (0.0%)
|
13,070 |
| 13 Mar 2015 |
GBX |
257.45 |
257.45 |
250 |
255 |
255 |
-7.5 (-2.86%)
|
37,853 |
| 12 Mar 2015 |
GBX |
280 |
280 |
255 |
262.5 |
262.5 |
-20 (-7.08%)
|
29,973 |
| 11 Mar 2015 |
GBX |
285 |
285 |
275 |
282.5 |
282.5 |
-2.5 (-0.88%)
|
16,272 |
| 10 Mar 2015 |
GBX |
287.5 |
290.5 |
280.5 |
285 |
285 |
-2.5 (-0.87%)
|
15,956 |
| 9 Mar 2015 |
GBX |
287.5 |
291.5 |
284.5 |
287.5 |
287.5 |
0.0 (0.0%)
|
17,580 |
| 6 Mar 2015 |
GBX |
287.5 |
293.4 |
285 |
287.5 |
287.5 |
0.0 (0.0%)
|
12,481 |
| 5 Mar 2015 |
GBX |
277.5 |
294.95 |
270 |
287.5 |
287.5 |
+7.5 (+2.68%)
|
33,084 |
| 4 Mar 2015 |
GBX |
280 |
285 |
275.1 |
280 |
280 |
0.0 (0.0%)
|
34,540 |
| 3 Mar 2015 |
GBX |
280 |
283 |
275 |
280 |
280 |
0.0 (0.0%)
|
23,258 |
| 2 Mar 2015 |
GBX |
275.8638 |
290 |
275.8638 |
280 |
280 |
+10 (+3.70%)
|
28,139 |
| 27 Feb 2015 |
GBX |
275 |
278.9 |
268 |
270 |
270 |
+5.25 (+1.98%)
|
25,224 |
| 26 Feb 2015 |
GBX |
262.5 |
277 |
261 |
264.75 |
264.75 |
+7.75 (+3.02%)
|
38,797 |
| 25 Feb 2015 |
GBX |
282 |
282 |
255 |
257 |
257 |
-25.5 (-9.03%)
|
63,193 |
| 24 Feb 2015 |
GBX |
267.5 |
288.4 |
264 |
282.5 |
282.5 |
+17.5 (+6.60%)
|
145,140 |
| 23 Feb 2015 |
GBX |
234 |
270 |
232 |
265 |
265 |
+31 (+13.25%)
|
227,284 |
| 20 Feb 2015 |
GBX |
234 |
235.4 |
231.5 |
234 |
234 |
0.0 (0.0%)
|
44,729 |
| 19 Feb 2015 |
GBX |
241 |
241 |
231.1 |
234 |
234 |
-8.5 (-3.51%)
|
228,501 |
| 18 Feb 2015 |
GBX |
240 |
247.75 |
235 |
242.5 |
242.5 |
+2.5 (+1.04%)
|
249,792 |
| 17 Feb 2015 |
GBX |
242.5 |
242.5 |
235 |
240 |
240 |
-2.5 (-1.03%)
|
139,765 |
| 16 Feb 2015 |
GBX |
242.5 |
250 |
235 |
242.5 |
242.5 |
0.0 (0.0%)
|
125,945 |
| 13 Feb 2015 |
GBX |
247.5 |
254.5 |
235 |
242.5 |
242.5 |
-5 (-2.02%)
|
153,740 |
| 12 Feb 2015 |
GBX |
247.5 |
251 |
240 |
247.5 |
247.5 |
0.0 (0.0%)
|
428,576 |
| 11 Feb 2015 |
GBX |
247.5 |
251.1 |
243.3 |
247.5 |
247.5 |
0.0 (0.0%)
|
91,121 |
| 10 Feb 2015 |
GBX |
257.5 |
259.75 |
240 |
247.5 |
247.5 |
-10 (-3.88%)
|
64,191 |
| 9 Feb 2015 |
GBX |
267.5 |
270 |
251.8 |
257.5 |
257.5 |
-10 (-3.74%)
|
72,177 |
| 6 Feb 2015 |
GBX |
262.5 |
276.25 |
260 |
267.5 |
267.5 |
+5 (+1.90%)
|
236,839 |
