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 |
| 15 Aug 2014 |
GBX |
640 |
648.5 |
615 |
642.5 |
642.5 |
+2.5 (+0.39%)
|
10,891 |
| 14 Aug 2014 |
GBX |
645 |
664.85 |
631.2 |
640 |
640 |
-5 (-0.78%)
|
11,499 |
| 13 Aug 2014 |
GBX |
633.9 |
664.98 |
633.9 |
645 |
645 |
+15 (+2.38%)
|
30,990 |
| 12 Aug 2014 |
GBX |
607.5 |
634.85 |
605 |
630 |
630 |
+30 (+5%)
|
17,338 |
| 11 Aug 2014 |
GBX |
610 |
619 |
586 |
600 |
600 |
-10 (-1.64%)
|
40,797 |
| 8 Aug 2014 |
GBX |
626.25 |
626.25 |
600 |
610 |
610 |
-17.5 (-2.79%)
|
31,417 |
| 7 Aug 2014 |
GBX |
655 |
655 |
610.3 |
627.5 |
627.5 |
-32.5 (-4.92%)
|
21,685 |
| 6 Aug 2014 |
GBX |
665 |
670 |
650.25 |
660 |
660 |
-5 (-0.75%)
|
4,604 |
| 5 Aug 2014 |
GBX |
670 |
675 |
660.15 |
665 |
665 |
-5 (-0.75%)
|
5,104 |
| 4 Aug 2014 |
GBX |
698.725 |
698.725 |
660.4 |
670 |
670 |
-30 (-4.29%)
|
22,451 |
| 1 Aug 2014 |
GBX |
717.5 |
718.2 |
690.2 |
700 |
700 |
-19 (-2.64%)
|
9,259 |
| 31 Jul 2014 |
GBX |
720 |
730 |
710 |
719 |
719 |
-1 (-0.14%)
|
67,944 |
| 30 Jul 2014 |
GBX |
725 |
725 |
710 |
720 |
720 |
-7.5 (-1.03%)
|
71,425 |
| 29 Jul 2014 |
GBX |
730 |
739.7 |
720.2 |
727.5 |
727.5 |
-2.5 (-0.34%)
|
3,743 |
| 28 Jul 2014 |
GBX |
735 |
744.8 |
720.2 |
730 |
730 |
-5 (-0.68%)
|
4,742 |
| 25 Jul 2014 |
GBX |
732.5 |
740 |
720.2 |
735 |
735 |
+2.5 (+0.34%)
|
2,259 |
| 24 Jul 2014 |
GBX |
745 |
750 |
725 |
732.5 |
732.5 |
-12.5 (-1.68%)
|
12,450 |
| 23 Jul 2014 |
GBX |
772.5 |
779.85 |
740 |
745 |
745 |
-27.5 (-3.56%)
|
17,073 |
| 22 Jul 2014 |
GBX |
772.5 |
780 |
760.2 |
772.5 |
772.5 |
0.0 (0.0%)
|
8,071 |
| 21 Jul 2014 |
GBX |
767.5 |
775 |
760 |
772.5 |
772.5 |
+5 (+0.65%)
|
2,976 |
| 18 Jul 2014 |
GBX |
765 |
774 |
760 |
767.5 |
767.5 |
+2.5 (+0.33%)
|
1,933 |
| 17 Jul 2014 |
GBX |
770 |
790 |
753.3573 |
765 |
765 |
+7 (+0.92%)
|
29,427 |
| 16 Jul 2014 |
GBX |
740 |
775 |
740 |
758 |
758 |
+25.5 (+3.48%)
|
15,080 |
| 15 Jul 2014 |
GBX |
730 |
739.4 |
720 |
732.5 |
732.5 |
+2.5 (+0.34%)
|
3,232 |
| 14 Jul 2014 |
GBX |
727.5 |
740 |
726 |
730 |
730 |
+2.5 (+0.34%)
|
3,288 |
| 11 Jul 2014 |
GBX |
717.5 |
735 |
710 |
727.5 |
727.5 |
+7.5 (+1.04%)
|
31,597 |
| 10 Jul 2014 |
GBX |
720 |
737.2 |
710 |
720 |
720 |
0.0 (0.0%)
|
905,637 |
| 9 Jul 2014 |
GBX |
735 |
735.5 |
720 |
720 |
720 |
-17.5 (-2.37%)
|
5,650 |
| 8 Jul 2014 |
GBX |
740 |
750 |
730.3 |
737.5 |
737.5 |
-2.5 (-0.34%)
|
4,201 |
| 7 Jul 2014 |
GBX |
740 |
750 |
730.3 |
740 |
740 |
0.0 (0.0%)
|
13,659 |
