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 |
| 10 Nov 2014 |
GBX |
681 |
712 |
681 |
705 |
705 |
+25 (+3.68%)
|
53,472 |
| 7 Nov 2014 |
GBX |
672.5 |
684 |
666.65 |
680 |
680 |
+7.5 (+1.12%)
|
17,799 |
| 6 Nov 2014 |
GBX |
672.5 |
680 |
668.1 |
672.5 |
672.5 |
0.0 (0.0%)
|
5,254 |
| 5 Nov 2014 |
GBX |
672.5 |
680 |
662.4 |
672.5 |
672.5 |
0.0 (0.0%)
|
12,301 |
| 4 Nov 2014 |
GBX |
672.5 |
677.3 |
667 |
672.5 |
672.5 |
0.0 (0.0%)
|
12,334 |
| 3 Nov 2014 |
GBX |
685 |
689.85 |
672.5 |
672.5 |
672.5 |
-12.5 (-1.82%)
|
29,462 |
| 31 Oct 2014 |
GBX |
687.5 |
695 |
675 |
685 |
685 |
-2.5 (-0.36%)
|
9,421 |
| 30 Oct 2014 |
GBX |
692.5 |
695.8 |
682 |
687.5 |
687.5 |
-5 (-0.72%)
|
5,139 |
| 29 Oct 2014 |
GBX |
705 |
711.8 |
685 |
692.5 |
692.5 |
-12.5 (-1.77%)
|
6,913 |
| 28 Oct 2014 |
GBX |
705 |
714 |
695 |
705 |
705 |
0.0 (0.0%)
|
7,285 |
| 27 Oct 2014 |
GBX |
702.5 |
715 |
697 |
705 |
705 |
+2.5 (+0.36%)
|
4,136 |
| 24 Oct 2014 |
GBX |
705 |
705 |
690.2 |
702.5 |
702.5 |
-7.5 (-1.06%)
|
11,725 |
| 23 Oct 2014 |
GBX |
705 |
710 |
695 |
710 |
710 |
+5 (+0.71%)
|
12,848 |
| 22 Oct 2014 |
GBX |
693.5 |
710 |
693.5 |
705 |
705 |
+22.5 (+3.30%)
|
30,526 |
| 21 Oct 2014 |
GBX |
682.5 |
684.75 |
675 |
682.5 |
682.5 |
0.0 (0.0%)
|
12,623 |
| 20 Oct 2014 |
GBX |
686 |
686 |
675 |
682.5 |
682.5 |
-5 (-0.73%)
|
23,001 |
| 17 Oct 2014 |
GBX |
680 |
690.5 |
665 |
687.5 |
687.5 |
+7.5 (+1.10%)
|
329,370 |
| 16 Oct 2014 |
GBX |
705 |
710 |
670 |
680 |
680 |
-27.5 (-3.89%)
|
41,832 |
| 15 Oct 2014 |
GBX |
707.5 |
714.1 |
702 |
707.5 |
707.5 |
0.0 (0.0%)
|
36,177 |
| 14 Oct 2014 |
GBX |
707.5 |
719 |
700 |
707.5 |
707.5 |
-2.5 (-0.35%)
|
58,268 |
| 13 Oct 2014 |
GBX |
702.5 |
720 |
684 |
710 |
710 |
+32.5 (+4.80%)
|
47,555 |
| 10 Oct 2014 |
GBX |
680 |
685 |
649 |
677.5 |
677.5 |
-5 (-0.73%)
|
25,071 |
| 9 Oct 2014 |
GBX |
685 |
695 |
675.6445 |
682.5 |
682.5 |
+5 (+0.74%)
|
5,133 |
| 8 Oct 2014 |
GBX |
690 |
695 |
670.6 |
677.5 |
677.5 |
-12.5 (-1.81%)
|
16,547 |
| 7 Oct 2014 |
GBX |
695 |
699.1 |
684.06 |
690 |
690 |
-5 (-0.72%)
|
9,817 |
| 6 Oct 2014 |
GBX |
695 |
705 |
688 |
695 |
695 |
0.0 (0.0%)
|
109,331 |
| 3 Oct 2014 |
GBX |
695 |
702 |
685 |
695 |
695 |
+2.5 (+0.36%)
|
3,290 |
| 2 Oct 2014 |
GBX |
687.5 |
698.8 |
680 |
692.5 |
692.5 |
+5 (+0.73%)
|
6,501 |
| 1 Oct 2014 |
GBX |
672.5 |
695 |
662 |
687.5 |
687.5 |
+30 (+4.56%)
|
23,765 |
| 30 Sep 2014 |
GBX |
657.5 |
663.5 |
650 |
657.5 |
657.5 |
0.0 (0.0%)
|
6,864 |
