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 |
| 24 Feb 2014 |
GBX |
605 |
610 |
603.1 |
605 |
605 |
0.0 (0.0%)
|
12,791 |
| 21 Feb 2014 |
GBX |
605 |
610 |
601 |
605 |
605 |
+1 (+0.17%)
|
13,988 |
| 20 Feb 2014 |
GBX |
607.5 |
610 |
598.3 |
604 |
604 |
-3.5 (-0.58%)
|
22,409 |
| 19 Feb 2014 |
GBX |
587.7 |
619.25 |
587.7 |
607.5 |
607.5 |
+22.5 (+3.85%)
|
26,544 |
| 18 Feb 2014 |
GBX |
585 |
590 |
585 |
585 |
585 |
0.0 (0.0%)
|
17,942 |
| 17 Feb 2014 |
GBX |
585 |
595 |
585 |
585 |
585 |
0.0 (0.0%)
|
29,155 |
| 14 Feb 2014 |
GBX |
585 |
590 |
581 |
585 |
585 |
0.0 (0.0%)
|
26,646 |
| 13 Feb 2014 |
GBX |
583 |
610 |
583 |
585 |
585 |
+10 (+1.74%)
|
48,445 |
| 12 Feb 2014 |
GBX |
577.5 |
590 |
575 |
575 |
575 |
-2.5 (-0.43%)
|
12,539 |
| 11 Feb 2014 |
GBX |
571 |
585 |
571 |
577.5 |
577.5 |
+13.5 (+2.39%)
|
28,127 |
| 10 Feb 2014 |
GBX |
560 |
575.4305 |
560 |
564 |
564 |
+9 (+1.62%)
|
30,232 |
| 7 Feb 2014 |
GBX |
542.5 |
560 |
540 |
555 |
555 |
+17.5 (+3.26%)
|
20,059 |
| 6 Feb 2014 |
GBX |
524 |
550 |
524 |
537.5 |
537.5 |
+25 (+4.88%)
|
170,660 |
| 5 Feb 2014 |
GBX |
505 |
520 |
502 |
512.5 |
512.5 |
+7.5 (+1.49%)
|
11,333 |
| 4 Feb 2014 |
GBX |
522.5 |
525 |
500 |
505 |
505 |
-17.5 (-3.35%)
|
12,559 |
| 3 Feb 2014 |
GBX |
505 |
530 |
505 |
522.5 |
522.5 |
+22.5 (+4.50%)
|
14,944 |
| 31 Jan 2014 |
GBX |
495 |
505 |
485 |
500 |
500 |
-5 (-0.99%)
|
7,291 |
| 30 Jan 2014 |
GBX |
507.5 |
510 |
490.15 |
505 |
505 |
-2.5 (-0.49%)
|
12,237 |
| 29 Jan 2014 |
GBX |
507.5 |
515 |
501.5 |
507.5 |
507.5 |
0.0 (0.0%)
|
4,428 |
| 28 Jan 2014 |
GBX |
512.5 |
518.9 |
505 |
507.5 |
507.5 |
-5 (-0.98%)
|
8,007 |
| 27 Jan 2014 |
GBX |
517.5 |
525 |
505.9 |
512.5 |
512.5 |
-5 (-0.97%)
|
25,470 |
| 24 Jan 2014 |
GBX |
527.5 |
533.5 |
512.65 |
517.5 |
517.5 |
-10 (-1.90%)
|
7,527 |
| 23 Jan 2014 |
GBX |
527.5 |
535 |
525 |
527.5 |
527.5 |
0.0 (0.0%)
|
32,483 |
| 22 Jan 2014 |
GBX |
525 |
535 |
524.5 |
527.5 |
527.5 |
+2.5 (+0.48%)
|
41,968 |
| 21 Jan 2014 |
GBX |
500 |
534.985 |
500 |
525 |
525 |
+35 (+7.14%)
|
71,752 |
| 20 Jan 2014 |
GBX |
510 |
519 |
480 |
490 |
490 |
-20 (-3.92%)
|
25,054 |
| 17 Jan 2014 |
GBX |
512.5 |
519.5 |
501.2 |
510 |
510 |
-2.5 (-0.49%)
|
13,947 |
| 16 Jan 2014 |
GBX |
504.95 |
520 |
504.95 |
512.5 |
512.5 |
+15 (+3.02%)
|
13,099 |
| 15 Jan 2014 |
GBX |
517.5 |
525 |
490.15 |
497.5 |
497.5 |
-20 (-3.86%)
|
38,290 |
| 14 Jan 2014 |
GBX |
492.5 |
525 |
485 |
517.5 |
517.5 |
+25 (+5.08%)
|
47,499 |
