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 |
| 4 Jul 2014 |
GBX |
742.5 |
745.5 |
730.2 |
740 |
740 |
-2.5 (-0.34%)
|
15,749 |
| 3 Jul 2014 |
GBX |
750 |
758.8 |
730.3 |
742.5 |
742.5 |
-7.5 (-1%)
|
8,678 |
| 2 Jul 2014 |
GBX |
750 |
758.8 |
741.25 |
750 |
750 |
0.0 (0.0%)
|
1,901 |
| 1 Jul 2014 |
GBX |
742.5 |
759 |
742 |
750 |
750 |
+7.5 (+1.01%)
|
22,413 |
| 30 Jun 2014 |
GBX |
740 |
750 |
730 |
742.5 |
742.5 |
+2.5 (+0.34%)
|
15,499 |
| 27 Jun 2014 |
GBX |
750 |
750 |
731.25 |
740 |
740 |
-12.5 (-1.66%)
|
16,526 |
| 26 Jun 2014 |
GBX |
752.5 |
760 |
750 |
752.5 |
752.5 |
0.0 (0.0%)
|
21,160 |
| 25 Jun 2014 |
GBX |
767.5 |
767.75 |
745.2 |
752.5 |
752.5 |
-15 (-1.95%)
|
97,241 |
| 24 Jun 2014 |
GBX |
765 |
770 |
756 |
767.5 |
767.5 |
-5.5 (-0.71%)
|
49,917 |
| 23 Jun 2014 |
GBX |
735 |
780 |
732 |
773 |
773 |
+38 (+5.17%)
|
62,548 |
| 20 Jun 2014 |
GBX |
695 |
745 |
695 |
735 |
735 |
+52.5 (+7.69%)
|
56,783 |
| 19 Jun 2014 |
GBX |
675 |
690 |
669.9565 |
682.5 |
682.5 |
+7.5 (+1.11%)
|
4,663 |
| 18 Jun 2014 |
GBX |
694 |
694 |
666 |
675 |
675 |
-22.5 (-3.23%)
|
9,626 |
| 17 Jun 2014 |
GBX |
697.5 |
704 |
690.225 |
697.5 |
697.5 |
0.0 (0.0%)
|
5,985 |
| 16 Jun 2014 |
GBX |
697.5 |
704.7 |
692 |
697.5 |
697.5 |
0.0 (0.0%)
|
9,100 |
| 13 Jun 2014 |
GBX |
690 |
708 |
686 |
697.5 |
697.5 |
+7.5 (+1.09%)
|
238,635 |
| 12 Jun 2014 |
GBX |
685 |
704.4 |
676 |
690 |
690 |
+12.5 (+1.85%)
|
24,408 |
| 11 Jun 2014 |
GBX |
665 |
685 |
665 |
677.5 |
677.5 |
+22.5 (+3.44%)
|
22,405 |
| 10 Jun 2014 |
GBX |
650 |
685 |
645 |
655 |
655 |
+10 (+1.55%)
|
30,291 |
| 9 Jun 2014 |
GBX |
630 |
645 |
620 |
645 |
645 |
+15 (+2.38%)
|
5,721 |
| 6 Jun 2014 |
GBX |
619 |
640 |
619 |
630 |
630 |
+15 (+2.44%)
|
25,371 |
| 5 Jun 2014 |
GBX |
612.5 |
625 |
610.1 |
615 |
615 |
+2.5 (+0.41%)
|
1,132 |
| 4 Jun 2014 |
GBX |
612.5 |
623.575 |
606 |
612.5 |
612.5 |
0.0 (0.0%)
|
6,830 |
| 3 Jun 2014 |
GBX |
615 |
620 |
605.15 |
612.5 |
612.5 |
-2.5 (-0.41%)
|
9,103 |
| 2 Jun 2014 |
GBX |
620 |
620 |
605.21 |
615 |
615 |
-10 (-1.60%)
|
8,087 |
| 30 May 2014 |
GBX |
608.625 |
630 |
608.625 |
625 |
625 |
+25 (+4.17%)
|
12,973 |
| 29 May 2014 |
GBX |
595 |
610 |
586.275 |
600 |
600 |
+5 (+0.84%)
|
10,590 |
| 28 May 2014 |
GBX |
587.5 |
604.8 |
550.0525 |
595 |
595 |
+7.5 (+1.28%)
|
86,276 |
| 27 May 2014 |
GBX |
625 |
625 |
578.9551 |
587.5 |
587.5 |
-47.5 (-7.48%)
|
69,075 |
| 23 May 2014 |
GBX |
634.7 |
635 |
634.7 |
635 |
635 |
+15 (+2.42%)
|
1,046 |
