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 |
| 13 Jan 2014 |
GBX |
462.5 |
500 |
460 |
492.5 |
492.5 |
+45 (+10.06%)
|
72,324 |
| 10 Jan 2014 |
GBX |
424 |
455 |
418.17 |
447.5 |
447.5 |
+23.5 (+5.54%)
|
27,424 |
| 9 Jan 2014 |
GBX |
435 |
444.85 |
405.2 |
424 |
424 |
-11 (-2.53%)
|
85,683 |
| 8 Jan 2014 |
GBX |
447.5 |
450 |
420 |
435 |
435 |
-12.5 (-2.79%)
|
44,209 |
| 7 Jan 2014 |
GBX |
470 |
471.5 |
445 |
447.5 |
447.5 |
-22.5 (-4.79%)
|
18,481 |
| 6 Jan 2014 |
GBX |
472.5 |
475 |
465 |
470 |
470 |
-2.5 (-0.53%)
|
19,805 |
| 3 Jan 2014 |
GBX |
482.5 |
482.5 |
465 |
472.5 |
472.5 |
-10 (-2.07%)
|
23,822 |
| 2 Jan 2014 |
GBX |
482.5 |
490 |
475 |
482.5 |
482.5 |
0.0 (0.0%)
|
9,146 |
| 31 Dec 2013 |
GBX |
490 |
490 |
479.95 |
482.5 |
482.5 |
-7.5 (-1.53%)
|
10,336 |
| 30 Dec 2013 |
GBX |
497.5 |
505 |
485 |
490 |
490 |
-7.5 (-1.51%)
|
26,308 |
| 27 Dec 2013 |
GBX |
500 |
504.95 |
493 |
497.5 |
497.5 |
-2.5 (-0.50%)
|
13,558 |
| 24 Dec 2013 |
GBX |
500 |
505 |
497 |
500 |
500 |
0.0 (0.0%)
|
2,888 |
| 23 Dec 2013 |
GBX |
492.5 |
505 |
487.25 |
500 |
500 |
+7.5 (+1.52%)
|
20,982 |
| 20 Dec 2013 |
GBX |
482.5 |
500 |
470 |
492.5 |
492.5 |
+10 (+2.07%)
|
57,721 |
| 19 Dec 2013 |
GBX |
445 |
485 |
445 |
482.5 |
482.5 |
+40 (+9.04%)
|
42,624 |
| 18 Dec 2013 |
GBX |
437.5 |
450 |
435 |
442.5 |
442.5 |
+5 (+1.14%)
|
58,390 |
| 17 Dec 2013 |
GBX |
450 |
460 |
434 |
437.5 |
437.5 |
-12.5 (-2.78%)
|
18,526 |
| 16 Dec 2013 |
GBX |
427.5 |
459.8 |
421.5 |
450 |
450 |
+22.5 (+5.26%)
|
60,008 |
| 13 Dec 2013 |
GBX |
415 |
435 |
415 |
427.5 |
427.5 |
+20 (+4.91%)
|
33,990 |
| 12 Dec 2013 |
GBX |
407.5 |
415 |
405 |
407.5 |
407.5 |
0.0 (0.0%)
|
121,491 |
| 11 Dec 2013 |
GBX |
407.5 |
415 |
405 |
407.5 |
407.5 |
0.0 (0.0%)
|
3,044 |
| 10 Dec 2013 |
GBX |
407.5 |
417 |
407.5 |
407.5 |
407.5 |
+4 (+0.99%)
|
42,550 |
| 9 Dec 2013 |
GBX |
403.5 |
412 |
402 |
403.5 |
403.5 |
0.0 (0.0%)
|
27,467 |
| 6 Dec 2013 |
GBX |
403.5 |
411.32 |
398 |
403.5 |
403.5 |
0.0 (0.0%)
|
20,405 |
| 5 Dec 2013 |
GBX |
403.5 |
411.83 |
400 |
403.5 |
403.5 |
0.0 (0.0%)
|
12,016 |
| 4 Dec 2013 |
GBX |
403.5 |
411 |
400.25 |
403.5 |
403.5 |
0.0 (0.0%)
|
42,792 |
| 3 Dec 2013 |
GBX |
397.5 |
419.985 |
394.4688 |
403.5 |
403.5 |
+20 (+5.22%)
|
196,313 |
| 2 Dec 2013 |
GBX |
360 |
400.2998 |
360 |
383.5 |
383.5 |
+24.5 (+6.82%)
|
84,035 |
| 29 Nov 2013 |
GBX |
359 |
367 |
350 |
359 |
359 |
0.0 (0.0%)
|
26,266 |
| 28 Nov 2013 |
GBX |
360 |
364.85 |
350 |
359 |
359 |
-1 (-0.28%)
|
14,823 |
