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 |
| 11 Jun 2013 |
GBX |
172 |
179.4 |
172 |
173 |
173 |
+5.5 (+3.28%)
|
90,484 |
| 10 Jun 2013 |
GBX |
167.5 |
175 |
161 |
167.5 |
167.5 |
0.0 (0.0%)
|
3,181 |
| 7 Jun 2013 |
GBX |
167.5 |
175 |
162.5 |
167.5 |
167.5 |
0.0 (0.0%)
|
3,016 |
| 6 Jun 2013 |
GBX |
167.5 |
175 |
167.5 |
167.5 |
167.5 |
0.0 (0.0%)
|
2,589 |
| 5 Jun 2013 |
GBX |
162.5 |
174.8198 |
162.1 |
167.5 |
167.5 |
+5 (+3.08%)
|
5,625 |
| 4 Jun 2013 |
GBX |
162.5 |
170 |
162.5 |
162.5 |
162.5 |
0.0 (0.0%)
|
2,392 |
| 3 Jun 2013 |
GBX |
162.5 |
162.5 |
159.5 |
162.5 |
162.5 |
0.0 (0.0%)
|
6,174 |
| 31 May 2013 |
GBX |
162.5 |
170 |
158.75 |
162.5 |
162.5 |
+2.5 (+1.56%)
|
6,389 |
| 30 May 2013 |
GBX |
160 |
165 |
160 |
160 |
160 |
0.0 (0.0%)
|
5,000 |
| 29 May 2013 |
GBX |
160 |
165 |
160 |
160 |
160 |
0.0 (0.0%)
|
590 |
| 28 May 2013 |
GBX |
160 |
165 |
160 |
160 |
160 |
+1 (+0.63%)
|
10,000 |
| 24 May 2013 |
GBX |
159 |
162.2 |
159 |
159 |
159 |
0.0 (0.0%)
|
2,900 |
| 23 May 2013 |
GBX |
159 |
162.2 |
155 |
159 |
159 |
0.0 (0.0%)
|
6,221 |
| 22 May 2013 |
GBX |
159 |
162.2 |
156 |
159 |
159 |
0.0 (0.0%)
|
12,625 |
| 21 May 2013 |
GBX |
159 |
163 |
159 |
159 |
159 |
0.0 (0.0%)
|
9,372 |
| 20 May 2013 |
GBX |
159 |
163 |
155 |
159 |
159 |
0.0 (0.0%)
|
9,560 |
| 17 May 2013 |
GBX |
159 |
159 |
156 |
159 |
159 |
-1 (-0.63%)
|
3,000 |
| 16 May 2013 |
GBX |
160 |
160 |
156 |
160 |
160 |
0.0 (0.0%)
|
1,200 |
| 15 May 2013 |
GBX |
160 |
160 |
160 |
160 |
160 |
0.0 (0.0%)
|
0 |
| 14 May 2013 |
GBX |
160 |
163.1 |
160 |
160 |
160 |
0.0 (0.0%)
|
1,500 |
| 13 May 2013 |
GBX |
160 |
162.95 |
156 |
160 |
160 |
-2.4 (-1.48%)
|
3,922 |
| 10 May 2013 |
GBX |
160 |
162.4 |
160 |
162.4 |
162.4 |
+0.4 (+0.25%)
|
14,839 |
| 9 May 2013 |
GBX |
160 |
162 |
156 |
162 |
162 |
0.0 (0.0%)
|
4,674 |
| 8 May 2013 |
GBX |
162 |
162 |
155 |
162 |
162 |
+2 (+1.25%)
|
8,144 |
| 3 May 2013 |
GBX |
160 |
160 |
160 |
160 |
160 |
-9.6 (-5.66%)
|
1,300 |
| 2 May 2013 |
GBX |
166 |
169.6 |
161 |
169.6 |
169.6 |
-0.4 (-0.24%)
|
3,256 |
| 1 May 2013 |
GBX |
170 |
170 |
170 |
170 |
170 |
+9 (+5.59%)
|
2,000 |
| 29 Apr 2013 |
GBX |
161 |
161 |
161 |
161 |
161 |
-9 (-5.29%)
|
1,600 |
| 26 Apr 2013 |
GBX |
170 |
170 |
170 |
170 |
170 |
+9 (+5.59%)
|
7,200 |
| 25 Apr 2013 |
GBX |
161 |
161 |
161 |
161 |
161 |
-9 (-5.29%)
|
1,000 |
