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 Feb 2015 |
GBX |
235 |
278.4 |
215 |
262.5 |
262.5 |
-110 (-29.53%)
|
903,705 |
| 4 Feb 2015 |
GBX |
372.5 |
372.5 |
365.15 |
372.5 |
372.5 |
0.0 (0.0%)
|
21,067 |
| 3 Feb 2015 |
GBX |
372.5 |
378.2 |
365 |
372.5 |
372.5 |
0.0 (0.0%)
|
30,226 |
| 2 Feb 2015 |
GBX |
387.5 |
394.625 |
360 |
372.5 |
372.5 |
-15 (-3.87%)
|
50,748 |
| 30 Jan 2015 |
GBX |
334 |
395 |
334 |
387.5 |
387.5 |
+57.5 (+17.42%)
|
56,750 |
| 29 Jan 2015 |
GBX |
302.5 |
350 |
301 |
330 |
330 |
+27.5 (+9.09%)
|
83,275 |
| 28 Jan 2015 |
GBX |
298 |
310 |
298 |
302.5 |
302.5 |
+5 (+1.68%)
|
24,966 |
| 27 Jan 2015 |
GBX |
302.5 |
309.7 |
290 |
297.5 |
297.5 |
-5 (-1.65%)
|
28,470 |
| 26 Jan 2015 |
GBX |
307.5 |
312.6 |
295 |
302.5 |
302.5 |
-5 (-1.63%)
|
33,061 |
| 23 Jan 2015 |
GBX |
305 |
315 |
300 |
307.5 |
307.5 |
+2.5 (+0.82%)
|
63,257 |
| 22 Jan 2015 |
GBX |
295 |
310 |
290 |
305 |
305 |
+10 (+3.39%)
|
73,592 |
| 21 Jan 2015 |
GBX |
296 |
300 |
287 |
295 |
295 |
-1 (-0.34%)
|
56,436 |
| 20 Jan 2015 |
GBX |
284.85 |
300 |
284.85 |
296 |
296 |
+13.5 (+4.78%)
|
114,126 |
| 19 Jan 2015 |
GBX |
255 |
285 |
255 |
282.5 |
282.5 |
+30 (+11.88%)
|
95,100 |
| 16 Jan 2015 |
GBX |
268 |
268 |
247 |
252.5 |
252.5 |
-16 (-5.96%)
|
65,264 |
| 15 Jan 2015 |
GBX |
276 |
278.4 |
261.2 |
268.5 |
268.5 |
-7.5 (-2.72%)
|
25,922 |
| 14 Jan 2015 |
GBX |
288.2 |
288.2 |
250 |
276 |
276 |
-14 (-4.83%)
|
90,181 |
| 13 Jan 2015 |
GBX |
290 |
294 |
285 |
290 |
290 |
0.0 (0.0%)
|
41,378 |
| 12 Jan 2015 |
GBX |
320.225 |
320.225 |
280.01 |
290 |
290 |
-37.5 (-11.45%)
|
206,494 |
| 9 Jan 2015 |
GBX |
337.5 |
339 |
320 |
327.5 |
327.5 |
-10 (-2.96%)
|
16,289 |
| 8 Jan 2015 |
GBX |
342.5 |
350 |
330 |
337.5 |
337.5 |
-5 (-1.46%)
|
19,248 |
| 7 Jan 2015 |
GBX |
327.5 |
350 |
321.8 |
342.5 |
342.5 |
+15 (+4.58%)
|
24,698 |
| 6 Jan 2015 |
GBX |
367 |
367 |
321 |
327.5 |
327.5 |
-45 (-12.08%)
|
20,993 |
| 5 Jan 2015 |
GBX |
372.5 |
379.8 |
368 |
372.5 |
372.5 |
-14.75 (-3.81%)
|
9,771 |
| 2 Jan 2015 |
GBX |
372.5 |
387.25 |
366.65 |
387.25 |
387.25 |
+14.75 (+3.96%)
|
9,983 |
| 31 Dec 2014 |
GBX |
377.5 |
379 |
372 |
372.5 |
372.5 |
-5 (-1.32%)
|
7,436 |
| 30 Dec 2014 |
GBX |
380 |
384.85 |
370.15 |
377.5 |
377.5 |
-5 (-1.31%)
|
4,482 |
| 29 Dec 2014 |
GBX |
382.5 |
385 |
381.5 |
382.5 |
382.5 |
0.0 (0.0%)
|
3,228 |
| 24 Dec 2014 |
GBX |
382.5 |
382.5 |
380.25 |
382.5 |
382.5 |
0.0 (0.0%)
|
2,206 |
| 23 Dec 2014 |
GBX |
382.5 |
382.72 |
380 |
382.5 |
382.5 |
0.0 (0.0%)
|
12,459 |
