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 |
| 16 Oct 2013 |
GBX |
349 |
349 |
328 |
335 |
335 |
-14 (-4.01%)
|
25,372 |
| 15 Oct 2013 |
GBX |
346.5 |
355 |
343.12 |
349 |
349 |
+2.5 (+0.72%)
|
10,390 |
| 14 Oct 2013 |
GBX |
354 |
361.5 |
343 |
346.5 |
346.5 |
-7.5 (-2.12%)
|
23,491 |
| 11 Oct 2013 |
GBX |
355 |
362.82 |
347 |
354 |
354 |
-1 (-0.28%)
|
9,004 |
| 10 Oct 2013 |
GBX |
355 |
361.5 |
347 |
355 |
355 |
0.0 (0.0%)
|
3,001 |
| 9 Oct 2013 |
GBX |
355 |
363 |
347.16 |
355 |
355 |
0.0 (0.0%)
|
17,491 |
| 8 Oct 2013 |
GBX |
351 |
365 |
350 |
355 |
355 |
+4 (+1.14%)
|
22,994 |
| 7 Oct 2013 |
GBX |
337.5 |
360 |
336 |
351 |
351 |
+16 (+4.78%)
|
12,116 |
| 4 Oct 2013 |
GBX |
332.5 |
340 |
329.5 |
335 |
335 |
+2.5 (+0.75%)
|
6,445 |
| 3 Oct 2013 |
GBX |
322.5 |
339.85 |
315 |
332.5 |
332.5 |
+10 (+3.10%)
|
27,414 |
| 2 Oct 2013 |
GBX |
345 |
345 |
295 |
322.5 |
322.5 |
-26.5 (-7.59%)
|
80,113 |
| 1 Oct 2013 |
GBX |
356.5 |
359.85 |
345 |
349 |
349 |
-7.5 (-2.10%)
|
28,116 |
| 30 Sep 2013 |
GBX |
357.5 |
363.98 |
348.72 |
356.5 |
356.5 |
-1 (-0.28%)
|
24,853 |
| 27 Sep 2013 |
GBX |
350 |
359.9 |
345 |
357.5 |
357.5 |
+7.5 (+2.14%)
|
33,173 |
| 26 Sep 2013 |
GBX |
350 |
354.9 |
345.5 |
350 |
350 |
0.0 (0.0%)
|
10,801 |
| 25 Sep 2013 |
GBX |
355 |
359.9 |
340.45 |
350 |
350 |
-5 (-1.41%)
|
19,287 |
| 24 Sep 2013 |
GBX |
362.5 |
365 |
346.14 |
355 |
355 |
-7.5 (-2.07%)
|
16,096 |
| 23 Sep 2013 |
GBX |
349.5 |
374.1 |
345 |
362.5 |
362.5 |
+13 (+3.72%)
|
53,050 |
| 20 Sep 2013 |
GBX |
348.5 |
354 |
343 |
349.5 |
349.5 |
+1 (+0.29%)
|
56,828 |
| 19 Sep 2013 |
GBX |
348.5 |
352.8 |
343 |
348.5 |
348.5 |
0.0 (0.0%)
|
21,161 |
| 18 Sep 2013 |
GBX |
348.5 |
352.9 |
343 |
348.5 |
348.5 |
0.0 (0.0%)
|
14,971 |
| 17 Sep 2013 |
GBX |
348.5 |
353.78 |
343 |
348.5 |
348.5 |
0.0 (0.0%)
|
39,666 |
| 16 Sep 2013 |
GBX |
344 |
355 |
344 |
348.5 |
348.5 |
+2 (+0.58%)
|
74,673 |
| 13 Sep 2013 |
GBX |
356.5 |
356.5 |
335 |
346.5 |
346.5 |
-11 (-3.08%)
|
48,843 |
| 12 Sep 2013 |
GBX |
355 |
358 |
345 |
357.5 |
357.5 |
+2.5 (+0.70%)
|
31,985 |
| 11 Sep 2013 |
GBX |
375 |
378.24 |
350 |
355 |
355 |
-21 (-5.59%)
|
70,433 |
| 10 Sep 2013 |
GBX |
373.5 |
385 |
365 |
376 |
376 |
+5 (+1.35%)
|
74,376 |
| 9 Sep 2013 |
GBX |
338 |
375 |
338 |
371 |
371 |
+42 (+12.77%)
|
163,174 |
| 6 Sep 2013 |
GBX |
330 |
339.8 |
320 |
329 |
329 |
+1.5 (+0.46%)
|
45,745 |
| 5 Sep 2013 |
GBX |
320 |
330 |
318 |
327.5 |
327.5 |
+7.5 (+2.34%)
|
19,208 |
