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 |
| 23 Jul 2013 |
GBX |
235 |
255 |
229.5 |
247.5 |
247.5 |
+12.5 (+5.32%)
|
31,399 |
| 22 Jul 2013 |
GBX |
217.5 |
240 |
217.5 |
235 |
235 |
+20 (+9.30%)
|
58,187 |
| 19 Jul 2013 |
GBX |
217.5 |
224 |
212 |
215 |
215 |
-2.5 (-1.15%)
|
18,855 |
| 18 Jul 2013 |
GBX |
205 |
225 |
205 |
217.5 |
217.5 |
+12.5 (+6.10%)
|
35,724 |
| 17 Jul 2013 |
GBX |
190 |
209.1 |
183 |
205 |
205 |
+15 (+7.89%)
|
22,659 |
| 16 Jul 2013 |
GBX |
187.5 |
200 |
180.5 |
190 |
190 |
+2.5 (+1.33%)
|
14,578 |
| 15 Jul 2013 |
GBX |
190 |
195 |
180 |
187.5 |
187.5 |
-2.5 (-1.32%)
|
25,377 |
| 12 Jul 2013 |
GBX |
195 |
200 |
187.4 |
190 |
190 |
-5 (-2.56%)
|
40,004 |
| 11 Jul 2013 |
GBX |
195 |
199 |
192 |
195 |
195 |
0.0 (0.0%)
|
28,369 |
| 10 Jul 2013 |
GBX |
195 |
199 |
192 |
195 |
195 |
0.0 (0.0%)
|
6,225 |
| 9 Jul 2013 |
GBX |
195 |
200 |
190 |
195 |
195 |
0.0 (0.0%)
|
24,650 |
| 8 Jul 2013 |
GBX |
195 |
200 |
190 |
195 |
195 |
0.0 (0.0%)
|
29,072 |
| 5 Jul 2013 |
GBX |
195 |
200 |
194.25 |
195 |
195 |
0.0 (0.0%)
|
48,072 |
| 4 Jul 2013 |
GBX |
195 |
200 |
194.1 |
195 |
195 |
0.0 (0.0%)
|
30,119 |
| 3 Jul 2013 |
GBX |
195 |
198.7 |
193.1 |
195 |
195 |
0.0 (0.0%)
|
31,608 |
| 2 Jul 2013 |
GBX |
195 |
198.9 |
195 |
195 |
195 |
0.0 (0.0%)
|
30,428 |
| 1 Jul 2013 |
GBX |
195 |
200 |
190 |
195 |
195 |
-5 (-2.50%)
|
127,718 |
| 28 Jun 2013 |
GBX |
195 |
200 |
194 |
200 |
200 |
+10 (+5.26%)
|
172,767 |
| 27 Jun 2013 |
GBX |
187 |
190.5 |
186.16 |
190 |
190 |
+3 (+1.60%)
|
24,675 |
| 26 Jun 2013 |
GBX |
183.2 |
190 |
183.2 |
187 |
187 |
+9.5 (+5.35%)
|
59,873 |
| 25 Jun 2013 |
GBX |
177.5 |
177.5 |
175 |
177.5 |
177.5 |
0.0 (0.0%)
|
12,716 |
| 24 Jun 2013 |
GBX |
177.5 |
178.6 |
177.5 |
177.5 |
177.5 |
0.0 (0.0%)
|
1,750 |
| 21 Jun 2013 |
GBX |
180 |
184.8927 |
177.5 |
177.5 |
177.5 |
-2.5 (-1.39%)
|
18,987 |
| 20 Jun 2013 |
GBX |
175.7 |
184.9 |
175.7 |
180 |
180 |
+5.5 (+3.15%)
|
3,950 |
| 19 Jun 2013 |
GBX |
174.5 |
176 |
174.5 |
174.5 |
174.5 |
+1.5 (+0.87%)
|
359,925 |
| 18 Jun 2013 |
GBX |
173 |
175.22 |
172.481 |
173 |
173 |
0.0 (0.0%)
|
232,680 |
| 17 Jun 2013 |
GBX |
173 |
175.22 |
172 |
173 |
173 |
0.0 (0.0%)
|
25,943 |
| 14 Jun 2013 |
GBX |
173 |
176 |
172 |
173 |
173 |
0.0 (0.0%)
|
55,825 |
| 13 Jun 2013 |
GBX |
173 |
175.19 |
173 |
173 |
173 |
0.0 (0.0%)
|
5,000 |
| 12 Jun 2013 |
GBX |
173 |
175.19 |
173 |
173 |
173 |
0.0 (0.0%)
|
12,698 |
