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 |
| 24 Apr 2013 |
GBX |
167.5 |
170 |
160 |
170 |
170 |
-0.5 (-0.29%)
|
2,221 |
| 23 Apr 2013 |
GBX |
169.75 |
170.5 |
169.75 |
170.5 |
170.5 |
-2.5 (-1.45%)
|
1,580 |
| 22 Apr 2013 |
GBX |
167.5 |
173 |
167.5 |
173 |
173 |
+7 (+4.22%)
|
21,181 |
| 19 Apr 2013 |
GBX |
166 |
166 |
160 |
166 |
166 |
-1.5 (-0.90%)
|
6,266 |
| 18 Apr 2013 |
GBX |
170 |
170 |
165 |
167.5 |
167.5 |
-2.5 (-1.47%)
|
10,218 |
| 17 Apr 2013 |
GBX |
170 |
170 |
170 |
170 |
170 |
0.0 (0.0%)
|
1,176 |
| 16 Apr 2013 |
GBX |
170 |
170 |
170 |
170 |
170 |
0.0 (0.0%)
|
2,000 |
| 15 Apr 2013 |
GBX |
170 |
170 |
165 |
170 |
170 |
-2.5 (-1.45%)
|
7,877 |
| 11 Apr 2013 |
GBX |
172.5 |
172.5 |
172.5 |
172.5 |
172.5 |
+7.5 (+4.55%)
|
289 |
| 10 Apr 2013 |
GBX |
165 |
165 |
165 |
165 |
165 |
-7.5 (-4.35%)
|
1,000 |
| 9 Apr 2013 |
GBX |
172.5 |
172.5 |
172.5 |
172.5 |
172.5 |
-0.5 (-0.29%)
|
11,673 |
| 8 Apr 2013 |
GBX |
174 |
174 |
165 |
173 |
173 |
+8 (+4.85%)
|
5,296 |
| 5 Apr 2013 |
GBX |
165 |
165 |
165 |
165 |
165 |
0.0 (0.0%)
|
1,279 |
| 3 Apr 2013 |
GBX |
165 |
165 |
165 |
165 |
165 |
-10 (-5.71%)
|
1,060 |
| 2 Apr 2013 |
GBX |
175 |
175 |
175 |
175 |
175 |
0.0 (0.0%)
|
900 |
| 28 Mar 2013 |
GBX |
175 |
179 |
175 |
175 |
175 |
0.0 (0.0%)
|
5,112 |
| 27 Mar 2013 |
GBX |
175 |
175 |
175 |
175 |
175 |
-4 (-2.23%)
|
276 |
| 26 Mar 2013 |
GBX |
179 |
179 |
179 |
179 |
179 |
+14 (+8.48%)
|
3,245 |
| 25 Mar 2013 |
GBX |
165 |
165 |
165 |
165 |
165 |
-10 (-5.71%)
|
4,101 |
| 22 Mar 2013 |
GBX |
175 |
175 |
175 |
175 |
175 |
-4 (-2.23%)
|
2,267 |
| 21 Mar 2013 |
GBX |
175 |
179 |
175 |
179 |
179 |
+4 (+2.29%)
|
12,064 |
| 20 Mar 2013 |
GBX |
175 |
178 |
175 |
175 |
175 |
0.0 (0.0%)
|
731 |
| 19 Mar 2013 |
GBX |
177.5 |
182 |
165 |
175 |
175 |
-3 (-1.69%)
|
10,183 |
| 18 Mar 2013 |
GBX |
180 |
180 |
170 |
178 |
178 |
+1.2 (+0.68%)
|
24,615 |
| 15 Mar 2013 |
GBX |
189 |
189 |
170 |
176.8 |
176.8 |
-12.2 (-6.46%)
|
21,392 |
| 13 Mar 2013 |
GBX |
189 |
189 |
189 |
189 |
189 |
0.0 (0.0%)
|
310 |
| 12 Mar 2013 |
GBX |
189 |
189 |
189 |
189 |
189 |
0.0 (0.0%)
|
1,200 |
| 11 Mar 2013 |
GBX |
189 |
189 |
189 |
189 |
189 |
0.0 (0.0%)
|
883 |
| 8 Mar 2013 |
GBX |
190 |
191 |
189 |
189 |
189 |
0.0 (0.0%)
|
1,139 |
| 7 Mar 2013 |
GBX |
189.5 |
189.5 |
180 |
189 |
189 |
+9 (+5%)
|
6,100 |
