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 |
| 29 Sep 2014 |
GBX |
662.5 |
670 |
650 |
657.5 |
657.5 |
-5 (-0.75%)
|
8,573 |
| 26 Sep 2014 |
GBX |
662.5 |
668.125 |
655 |
662.5 |
662.5 |
0.0 (0.0%)
|
6,253 |
| 25 Sep 2014 |
GBX |
660 |
670 |
652 |
662.5 |
662.5 |
+11 (+1.69%)
|
52,364 |
| 24 Sep 2014 |
GBX |
630 |
653 |
628 |
651.5 |
651.5 |
+14 (+2.20%)
|
42,585 |
| 23 Sep 2014 |
GBX |
637.5 |
644 |
632 |
637.5 |
637.5 |
0.0 (0.0%)
|
8,443 |
| 22 Sep 2014 |
GBX |
637.5 |
645 |
630 |
637.5 |
637.5 |
0.0 (0.0%)
|
7,349 |
| 19 Sep 2014 |
GBX |
635 |
644 |
627.4 |
637.5 |
637.5 |
+2.5 (+0.39%)
|
18,783 |
| 18 Sep 2014 |
GBX |
627.5 |
640 |
625 |
635 |
635 |
+5 (+0.79%)
|
21,782 |
| 17 Sep 2014 |
GBX |
630 |
640 |
625.2 |
630 |
630 |
0.0 (0.0%)
|
1,938 |
| 16 Sep 2014 |
GBX |
648 |
648 |
620.375 |
630 |
630 |
-27.5 (-4.18%)
|
10,817 |
| 15 Sep 2014 |
GBX |
662.5 |
665 |
650.9 |
657.5 |
657.5 |
-5 (-0.75%)
|
7,330 |
| 12 Sep 2014 |
GBX |
662.5 |
669 |
655 |
662.5 |
662.5 |
0.0 (0.0%)
|
3,503 |
| 11 Sep 2014 |
GBX |
662.5 |
670 |
657.25 |
662.5 |
662.5 |
0.0 (0.0%)
|
1,894 |
| 10 Sep 2014 |
GBX |
667.5 |
669.85 |
657 |
662.5 |
662.5 |
-5 (-0.75%)
|
5,408 |
| 9 Sep 2014 |
GBX |
665 |
674.775 |
660 |
667.5 |
667.5 |
+2.5 (+0.38%)
|
3,000 |
| 8 Sep 2014 |
GBX |
680 |
680 |
660.15 |
665 |
665 |
-22.5 (-3.27%)
|
11,573 |
| 5 Sep 2014 |
GBX |
667 |
695 |
667 |
687.5 |
687.5 |
+27.5 (+4.17%)
|
17,144 |
| 4 Sep 2014 |
GBX |
657.5 |
670 |
653 |
660 |
660 |
+2.5 (+0.38%)
|
247,323 |
| 3 Sep 2014 |
GBX |
657.5 |
665 |
657.5 |
657.5 |
657.5 |
+5 (+0.77%)
|
4,442 |
| 2 Sep 2014 |
GBX |
660 |
660 |
645.15 |
652.5 |
652.5 |
-7.5 (-1.14%)
|
11,703 |
| 1 Sep 2014 |
GBX |
660 |
670 |
651.2 |
660 |
660 |
0.0 (0.0%)
|
907 |
| 29 Aug 2014 |
GBX |
662.5 |
670 |
650 |
660 |
660 |
-2.5 (-0.38%)
|
105,077 |
| 28 Aug 2014 |
GBX |
647.5 |
665 |
640.15 |
662.5 |
662.5 |
+15 (+2.32%)
|
19,042 |
| 27 Aug 2014 |
GBX |
642.5 |
650 |
640 |
647.5 |
647.5 |
+5 (+0.78%)
|
3,653 |
| 26 Aug 2014 |
GBX |
637.5 |
650 |
634.95 |
642.5 |
642.5 |
+5 (+0.78%)
|
20,666 |
| 22 Aug 2014 |
GBX |
635 |
652 |
635 |
637.5 |
637.5 |
+5 (+0.79%)
|
137,940 |
| 21 Aug 2014 |
GBX |
627.5 |
640 |
625.15 |
632.5 |
632.5 |
+5 (+0.80%)
|
2,236 |
| 20 Aug 2014 |
GBX |
657.5 |
661.85 |
620 |
627.5 |
627.5 |
-30 (-4.56%)
|
49,741 |
| 19 Aug 2014 |
GBX |
662.5 |
665 |
650 |
657.5 |
657.5 |
0.0 (0.0%)
|
2,829 |
| 18 Aug 2014 |
GBX |
650 |
665 |
650 |
657.5 |
657.5 |
+15 (+2.33%)
|
10,286 |
