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 |
| 7 Apr 2014 |
GBX |
722.5 |
730 |
695 |
705 |
705 |
-17.5 (-2.42%)
|
25,065 |
| 4 Apr 2014 |
GBX |
717.5 |
734.8 |
710.15 |
722.5 |
722.5 |
+7.5 (+1.05%)
|
19,417 |
| 3 Apr 2014 |
GBX |
727.5 |
730 |
700 |
715 |
715 |
-12.5 (-1.72%)
|
26,654 |
| 2 Apr 2014 |
GBX |
732.5 |
745 |
718 |
727.5 |
727.5 |
-5 (-0.68%)
|
21,426 |
| 1 Apr 2014 |
GBX |
702.5 |
740 |
695.9 |
732.5 |
732.5 |
+30 (+4.27%)
|
20,755 |
| 31 Mar 2014 |
GBX |
685 |
720 |
684 |
702.5 |
702.5 |
+17.5 (+2.55%)
|
70,996 |
| 28 Mar 2014 |
GBX |
678 |
695 |
678 |
685 |
685 |
+10 (+1.48%)
|
30,941 |
| 27 Mar 2014 |
GBX |
700 |
705 |
665.05 |
675 |
675 |
-25 (-3.57%)
|
67,098 |
| 26 Mar 2014 |
GBX |
702.5 |
715 |
695.4 |
700 |
700 |
-2.5 (-0.36%)
|
4,296 |
| 25 Mar 2014 |
GBX |
675 |
709.8 |
675 |
702.5 |
702.5 |
+37.5 (+5.64%)
|
181,947 |
| 24 Mar 2014 |
GBX |
645 |
670 |
635.2 |
665 |
665 |
+20 (+3.10%)
|
13,182 |
| 21 Mar 2014 |
GBX |
635 |
655 |
625 |
645 |
645 |
+10 (+1.57%)
|
10,104 |
| 20 Mar 2014 |
GBX |
660 |
669.8 |
625 |
635 |
635 |
-25 (-3.79%)
|
54,269 |
| 19 Mar 2014 |
GBX |
660 |
669.8 |
660 |
660 |
660 |
0.0 (0.0%)
|
1,461 |
| 18 Mar 2014 |
GBX |
642.5 |
675 |
635 |
660 |
660 |
+17.5 (+2.72%)
|
13,069 |
| 17 Mar 2014 |
GBX |
653.0427 |
653.0427 |
630 |
642.5 |
642.5 |
-15 (-2.28%)
|
39,604 |
| 14 Mar 2014 |
GBX |
680 |
680 |
655 |
657.5 |
657.5 |
-30 (-4.36%)
|
13,627 |
| 13 Mar 2014 |
GBX |
685 |
695 |
675.2 |
687.5 |
687.5 |
+2.5 (+0.36%)
|
5,943 |
| 12 Mar 2014 |
GBX |
705 |
705 |
665 |
685 |
685 |
-25 (-3.52%)
|
23,007 |
| 11 Mar 2014 |
GBX |
702.5 |
719 |
696.5 |
710 |
710 |
+7.5 (+1.07%)
|
9,910 |
| 10 Mar 2014 |
GBX |
677.5 |
720 |
671.25 |
702.5 |
702.5 |
+42.5 (+6.44%)
|
37,390 |
| 7 Mar 2014 |
GBX |
650 |
680 |
626.1 |
660 |
660 |
+10 (+1.54%)
|
24,871 |
| 6 Mar 2014 |
GBX |
637.5 |
662.8418 |
575 |
650 |
650 |
+12.5 (+1.96%)
|
435,898 |
| 5 Mar 2014 |
GBX |
592.5 |
645 |
575 |
637.5 |
637.5 |
+47.5 (+8.05%)
|
989,370 |
| 4 Mar 2014 |
GBX |
570 |
595 |
560.6 |
590 |
590 |
+20 (+3.51%)
|
18,676 |
| 3 Mar 2014 |
GBX |
585 |
585 |
560 |
570 |
570 |
-22.5 (-3.80%)
|
27,938 |
| 28 Feb 2014 |
GBX |
580 |
597 |
577.4 |
592.5 |
592.5 |
+12.5 (+2.16%)
|
10,735 |
| 27 Feb 2014 |
GBX |
617.5 |
624 |
550 |
580 |
580 |
-37.5 (-6.07%)
|
47,448 |
| 26 Feb 2014 |
GBX |
612 |
625 |
612 |
617.5 |
617.5 |
+7.5 (+1.23%)
|
19,582 |
| 25 Feb 2014 |
GBX |
607.5 |
618 |
605 |
610 |
610 |
+5 (+0.83%)
|
6,337 |
