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 |
| 22 Dec 2014 |
GBX |
382.5 |
384.225 |
380 |
382.5 |
382.5 |
0.0 (0.0%)
|
93,007 |
| 19 Dec 2014 |
GBX |
382.5 |
384.75 |
381 |
382.5 |
382.5 |
0.0 (0.0%)
|
17,865 |
| 18 Dec 2014 |
GBX |
382.5 |
385 |
380 |
382.5 |
382.5 |
0.0 (0.0%)
|
45,483 |
| 17 Dec 2014 |
GBX |
370 |
385 |
370 |
382.5 |
382.5 |
+12.5 (+3.38%)
|
43,153 |
| 16 Dec 2014 |
GBX |
407.5 |
412.75 |
360.2 |
370 |
370 |
-37.5 (-9.20%)
|
185,719 |
| 15 Dec 2014 |
GBX |
465 |
465 |
406.05 |
407.5 |
407.5 |
-70 (-14.66%)
|
74,259 |
| 12 Dec 2014 |
GBX |
477.5 |
484 |
475 |
477.5 |
477.5 |
0.0 (0.0%)
|
29,486 |
| 11 Dec 2014 |
GBX |
465 |
483.5 |
455 |
477.5 |
477.5 |
+12.5 (+2.69%)
|
31,361 |
| 10 Dec 2014 |
GBX |
477.5 |
482.5 |
430.1 |
465 |
465 |
-12.5 (-2.62%)
|
90,748 |
| 9 Dec 2014 |
GBX |
560 |
560 |
470 |
477.5 |
477.5 |
-80 (-14.35%)
|
75,880 |
| 8 Dec 2014 |
GBX |
552.5 |
565 |
550 |
557.5 |
557.5 |
+5 (+0.90%)
|
16,459 |
| 5 Dec 2014 |
GBX |
570 |
574 |
540 |
552.5 |
552.5 |
-17.5 (-3.07%)
|
6,975 |
| 4 Dec 2014 |
GBX |
570 |
578 |
563.2 |
570 |
570 |
0.0 (0.0%)
|
6,017 |
| 3 Dec 2014 |
GBX |
559.9 |
575 |
559.9 |
570 |
570 |
+17.5 (+3.17%)
|
11,974 |
| 2 Dec 2014 |
GBX |
550 |
554.85 |
530.5 |
552.5 |
552.5 |
+2.5 (+0.45%)
|
18,139 |
| 1 Dec 2014 |
GBX |
645 |
645 |
525 |
550 |
550 |
-100 (-15.38%)
|
65,167 |
| 28 Nov 2014 |
GBX |
688.625 |
688.625 |
645 |
650 |
650 |
-40 (-5.80%)
|
26,100 |
| 27 Nov 2014 |
GBX |
692.5 |
696 |
685 |
690 |
690 |
-2.5 (-0.36%)
|
10,612 |
| 26 Nov 2014 |
GBX |
692.5 |
698 |
685 |
692.5 |
692.5 |
0.0 (0.0%)
|
7,462 |
| 25 Nov 2014 |
GBX |
700 |
702 |
686 |
692.5 |
692.5 |
-7.5 (-1.07%)
|
9,835 |
| 24 Nov 2014 |
GBX |
705 |
710 |
695 |
700 |
700 |
-5 (-0.71%)
|
3,500 |
| 21 Nov 2014 |
GBX |
712.5 |
712.75 |
700 |
705 |
705 |
-7.5 (-1.05%)
|
4,640 |
| 20 Nov 2014 |
GBX |
712.5 |
712.5 |
708.75 |
712.5 |
712.5 |
0.0 (0.0%)
|
2,348 |
| 19 Nov 2014 |
GBX |
712.5 |
720 |
705 |
712.5 |
712.5 |
0.0 (0.0%)
|
2,351 |
| 18 Nov 2014 |
GBX |
715 |
724.8 |
705 |
712.5 |
712.5 |
-2.5 (-0.35%)
|
18,172 |
| 17 Nov 2014 |
GBX |
720 |
723 |
707 |
715 |
715 |
-5 (-0.69%)
|
6,914 |
| 14 Nov 2014 |
GBX |
720 |
725 |
715.1 |
720 |
720 |
0.0 (0.0%)
|
7,231 |
| 13 Nov 2014 |
GBX |
720 |
723 |
715.1 |
720 |
720 |
0.0 (0.0%)
|
8,411 |
| 12 Nov 2014 |
GBX |
742.5 |
750 |
715 |
720 |
720 |
-20 (-2.70%)
|
20,945 |
| 11 Nov 2014 |
GBX |
705 |
749 |
700 |
740 |
740 |
+35 (+4.96%)
|
27,733 |
