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 |
| 27 Nov 2013 |
GBX |
361.5 |
364 |
352 |
360 |
360 |
-1.5 (-0.41%)
|
21,006 |
| 26 Nov 2013 |
GBX |
367.5 |
372 |
355 |
361.5 |
361.5 |
-6 (-1.63%)
|
25,928 |
| 25 Nov 2013 |
GBX |
375 |
378 |
367.5 |
367.5 |
367.5 |
-7.5 (-2%)
|
15,630 |
| 22 Nov 2013 |
GBX |
372.5 |
378 |
365 |
375 |
375 |
+2.5 (+0.67%)
|
7,074 |
| 21 Nov 2013 |
GBX |
374.5 |
383 |
365 |
372.5 |
372.5 |
-2 (-0.53%)
|
15,265 |
| 20 Nov 2013 |
GBX |
372.5 |
384 |
370.14 |
374.5 |
374.5 |
+2 (+0.54%)
|
26,045 |
| 19 Nov 2013 |
GBX |
372.5 |
379.85 |
372.5 |
372.5 |
372.5 |
0.0 (0.0%)
|
3,635 |
| 18 Nov 2013 |
GBX |
372.5 |
378 |
368 |
372.5 |
372.5 |
0.0 (0.0%)
|
3,991 |
| 15 Nov 2013 |
GBX |
369.5 |
374 |
365.09 |
372.5 |
372.5 |
+3 (+0.81%)
|
7,055 |
| 14 Nov 2013 |
GBX |
382.5 |
387 |
360 |
369.5 |
369.5 |
-13 (-3.40%)
|
14,206 |
| 13 Nov 2013 |
GBX |
382.5 |
387 |
377 |
382.5 |
382.5 |
0.0 (0.0%)
|
7,928 |
| 12 Nov 2013 |
GBX |
382.5 |
388.8 |
377 |
382.5 |
382.5 |
0.0 (0.0%)
|
6,737 |
| 11 Nov 2013 |
GBX |
376 |
390 |
375.8334 |
382.5 |
382.5 |
+6.5 (+1.73%)
|
13,484 |
| 8 Nov 2013 |
GBX |
381 |
392 |
371 |
376 |
376 |
-5 (-1.31%)
|
46,467 |
| 7 Nov 2013 |
GBX |
380 |
387 |
380 |
381 |
381 |
+3.5 (+0.93%)
|
37,652 |
| 6 Nov 2013 |
GBX |
365 |
385 |
360.1 |
377.5 |
377.5 |
+12.5 (+3.42%)
|
100,080 |
| 5 Nov 2013 |
GBX |
365 |
367.5 |
365 |
365 |
365 |
0.0 (0.0%)
|
10,535 |
| 4 Nov 2013 |
GBX |
365 |
368 |
360 |
365 |
365 |
0.0 (0.0%)
|
43,711 |
| 1 Nov 2013 |
GBX |
365 |
368.5 |
360 |
365 |
365 |
0.0 (0.0%)
|
4,815 |
| 31 Oct 2013 |
GBX |
365 |
369 |
360 |
365 |
365 |
0.0 (0.0%)
|
7,978 |
| 30 Oct 2013 |
GBX |
363 |
370 |
363 |
365 |
365 |
-5 (-1.35%)
|
13,222 |
| 29 Oct 2013 |
GBX |
364.9 |
370 |
364.9 |
370 |
370 |
+10 (+2.78%)
|
5,977 |
| 28 Oct 2013 |
GBX |
360 |
364.9 |
360 |
360 |
360 |
0.0 (0.0%)
|
8,924 |
| 25 Oct 2013 |
GBX |
360 |
364.9 |
360 |
360 |
360 |
0.0 (0.0%)
|
17,999 |
| 24 Oct 2013 |
GBX |
357 |
365 |
357 |
360 |
360 |
+6 (+1.69%)
|
33,222 |
| 23 Oct 2013 |
GBX |
342 |
362 |
342 |
354 |
354 |
+24 (+7.27%)
|
59,510 |
| 22 Oct 2013 |
GBX |
330 |
334.9 |
325 |
330 |
330 |
0.0 (0.0%)
|
14,322 |
| 21 Oct 2013 |
GBX |
335 |
337 |
323 |
330 |
330 |
-5 (-1.49%)
|
28,904 |
| 18 Oct 2013 |
GBX |
335 |
339 |
330 |
335 |
335 |
0.0 (0.0%)
|
8,872 |
| 17 Oct 2013 |
GBX |
335 |
339.9 |
330 |
335 |
335 |
0.0 (0.0%)
|
9,297 |
