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 |
| 4 Sep 2013 |
GBX |
335 |
340 |
315 |
320 |
320 |
-15 (-4.48%)
|
19,464 |
| 3 Sep 2013 |
GBX |
317.75 |
343.5 |
315 |
335 |
335 |
+17.25 (+5.43%)
|
27,926 |
| 2 Sep 2013 |
GBX |
302.9 |
320.5 |
302.9 |
317.75 |
317.75 |
+17.75 (+5.92%)
|
32,421 |
| 30 Aug 2013 |
GBX |
312.5 |
315 |
285 |
300 |
300 |
-12.5 (-4%)
|
56,559 |
| 29 Aug 2013 |
GBX |
317.5 |
325 |
310 |
312.5 |
312.5 |
-5 (-1.57%)
|
16,256 |
| 28 Aug 2013 |
GBX |
325 |
329 |
310 |
317.5 |
317.5 |
-7.5 (-2.31%)
|
18,288 |
| 27 Aug 2013 |
GBX |
342.5 |
355.679 |
310 |
325 |
325 |
-17.5 (-5.11%)
|
56,683 |
| 23 Aug 2013 |
GBX |
312.5 |
350 |
305 |
342.5 |
342.5 |
+30 (+9.60%)
|
60,990 |
| 22 Aug 2013 |
GBX |
290 |
319.85 |
280 |
312.5 |
312.5 |
+22.5 (+7.76%)
|
73,226 |
| 21 Aug 2013 |
GBX |
275 |
315 |
275 |
290 |
290 |
+25 (+9.43%)
|
69,847 |
| 20 Aug 2013 |
GBX |
267.4 |
267.4 |
260.6 |
265 |
265 |
-7.5 (-2.75%)
|
3,456 |
| 19 Aug 2013 |
GBX |
282.5 |
289.1 |
260 |
272.5 |
272.5 |
-10 (-3.54%)
|
74,192 |
| 16 Aug 2013 |
GBX |
250 |
290 |
245 |
282.5 |
282.5 |
+32.5 (+13%)
|
306,228 |
| 15 Aug 2013 |
GBX |
250 |
255 |
250 |
250 |
250 |
+2.5 (+1.01%)
|
36,736 |
| 14 Aug 2013 |
GBX |
250 |
254.5 |
246 |
247.5 |
247.5 |
-3.5 (-1.39%)
|
30,630 |
| 13 Aug 2013 |
GBX |
247.5 |
254.7336 |
247 |
251 |
251 |
+1 (+0.40%)
|
29,865 |
| 12 Aug 2013 |
GBX |
246 |
255 |
246 |
250 |
250 |
+7.5 (+3.09%)
|
131,319 |
| 9 Aug 2013 |
GBX |
242.5 |
250 |
241 |
242.5 |
242.5 |
0.0 (0.0%)
|
56,019 |
| 8 Aug 2013 |
GBX |
242.5 |
250 |
241.45 |
242.5 |
242.5 |
0.0 (0.0%)
|
3,413 |
| 7 Aug 2013 |
GBX |
242.5 |
250 |
241.45 |
242.5 |
242.5 |
0.0 (0.0%)
|
4,992 |
| 6 Aug 2013 |
GBX |
245 |
250 |
241 |
242.5 |
242.5 |
-2.5 (-1.02%)
|
10,960 |
| 5 Aug 2013 |
GBX |
237.5 |
250 |
235 |
245 |
245 |
+7.5 (+3.16%)
|
60,683 |
| 2 Aug 2013 |
GBX |
235 |
245 |
228 |
237.5 |
237.5 |
+2.5 (+1.06%)
|
8,947 |
| 1 Aug 2013 |
GBX |
237.5 |
245 |
228.4 |
235 |
235 |
-2.5 (-1.05%)
|
51,815 |
| 31 Jul 2013 |
GBX |
240 |
242.0874 |
230 |
237.5 |
237.5 |
-2.5 (-1.04%)
|
11,958 |
| 30 Jul 2013 |
GBX |
250 |
254 |
235.0604 |
240 |
240 |
-7.5 (-3.03%)
|
20,789 |
| 29 Jul 2013 |
GBX |
245 |
255 |
245 |
247.5 |
247.5 |
+5 (+2.06%)
|
58,713 |
| 26 Jul 2013 |
GBX |
242.5 |
248 |
242.5 |
242.5 |
242.5 |
+4 (+1.68%)
|
11,866 |
| 25 Jul 2013 |
GBX |
238.5 |
250 |
230.17 |
238.5 |
238.5 |
0.0 (0.0%)
|
20,306 |
| 24 Jul 2013 |
GBX |
247.5 |
260 |
238.5 |
238.5 |
238.5 |
-9 (-3.64%)
|
45,225 |
