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 May 2014 |
GBX |
615 |
645 |
615 |
620 |
620 |
+5 (+0.81%)
|
11,443 |
| 21 May 2014 |
GBX |
635 |
635 |
600.4 |
615 |
615 |
-25 (-3.91%)
|
34,707 |
| 20 May 2014 |
GBX |
652.5 |
654.875 |
635 |
640 |
640 |
-12.5 (-1.92%)
|
76,479 |
| 19 May 2014 |
GBX |
655 |
655 |
640.0825 |
652.5 |
652.5 |
+1.5 (+0.23%)
|
22,197 |
| 16 May 2014 |
GBX |
670 |
670 |
620 |
651 |
651 |
-39 (-5.65%)
|
59,727 |
| 15 May 2014 |
GBX |
697.5 |
703.5 |
690 |
690 |
690 |
-7.5 (-1.08%)
|
13,311 |
| 14 May 2014 |
GBX |
697.5 |
703.5 |
690 |
697.5 |
697.5 |
0.0 (0.0%)
|
111,342 |
| 13 May 2014 |
GBX |
697.5 |
699 |
690 |
697.5 |
697.5 |
0.0 (0.0%)
|
34,007 |
| 12 May 2014 |
GBX |
697.5 |
703.5 |
690 |
697.5 |
697.5 |
0.0 (0.0%)
|
42,003 |
| 9 May 2014 |
GBX |
697.5 |
700.5 |
690.3 |
697.5 |
697.5 |
0.0 (0.0%)
|
3,788 |
| 8 May 2014 |
GBX |
697.5 |
704.4888 |
690.3 |
697.5 |
697.5 |
0.0 (0.0%)
|
12,416 |
| 7 May 2014 |
GBX |
700 |
702.675 |
690.15 |
697.5 |
697.5 |
-2.5 (-0.36%)
|
31,113 |
| 6 May 2014 |
GBX |
697.5 |
704 |
696.3 |
700 |
700 |
+2.5 (+0.36%)
|
5,506 |
| 2 May 2014 |
GBX |
697.5 |
704.1 |
696.3 |
697.5 |
697.5 |
0.0 (0.0%)
|
19,888 |
| 1 May 2014 |
GBX |
697.5 |
704.1 |
696 |
697.5 |
697.5 |
0.0 (0.0%)
|
3,479 |
| 30 Apr 2014 |
GBX |
697.5 |
705 |
695 |
697.5 |
697.5 |
0.0 (0.0%)
|
7,789 |
| 29 Apr 2014 |
GBX |
697.5 |
705 |
695 |
697.5 |
697.5 |
0.0 (0.0%)
|
100,437 |
| 28 Apr 2014 |
GBX |
697.5 |
697.5 |
693.825 |
697.5 |
697.5 |
0.0 (0.0%)
|
15,975 |
| 25 Apr 2014 |
GBX |
697.5 |
703.75 |
693.75 |
697.5 |
697.5 |
0.0 (0.0%)
|
10,726 |
| 24 Apr 2014 |
GBX |
697.5 |
704.55 |
691.5 |
697.5 |
697.5 |
0.0 (0.0%)
|
17,015 |
| 23 Apr 2014 |
GBX |
697.5 |
704.85 |
690.15 |
697.5 |
697.5 |
0.0 (0.0%)
|
8,430 |
| 22 Apr 2014 |
GBX |
697.5 |
707.0875 |
690.15 |
697.5 |
697.5 |
0.0 (0.0%)
|
24,735 |
| 17 Apr 2014 |
GBX |
690 |
703.8 |
680.4 |
697.5 |
697.5 |
+7.5 (+1.09%)
|
4,997 |
| 16 Apr 2014 |
GBX |
707.5 |
715 |
680.2 |
690 |
690 |
-17.5 (-2.47%)
|
11,203 |
| 15 Apr 2014 |
GBX |
692.5 |
720 |
685.15 |
707.5 |
707.5 |
+17.5 (+2.54%)
|
27,561 |
| 14 Apr 2014 |
GBX |
682.5 |
695 |
675 |
690 |
690 |
+10 (+1.47%)
|
19,551 |
| 11 Apr 2014 |
GBX |
685 |
689.8 |
670.2 |
680 |
680 |
-7.5 (-1.09%)
|
46,459 |
| 10 Apr 2014 |
GBX |
685 |
695 |
680 |
687.5 |
687.5 |
+2.5 (+0.36%)
|
8,581 |
| 9 Apr 2014 |
GBX |
667.5 |
690 |
665 |
685 |
685 |
+17.5 (+2.62%)
|
14,372 |
| 8 Apr 2014 |
GBX |
705 |
713.6 |
647 |
667.5 |
667.5 |
-37.5 (-5.32%)
|
32,019 |
