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 |
| 17 Jan 2013 |
GBX |
183 |
183 |
183 |
183 |
183 |
-8.9 (-4.64%)
|
529 |
| 16 Jan 2013 |
GBX |
191.9 |
195 |
191.9 |
191.9 |
191.9 |
+13.9 (+7.81%)
|
2,835 |
| 11 Jan 2013 |
GBX |
182.5 |
188.35 |
178 |
178 |
178 |
-10.35 (-5.50%)
|
2,070 |
| 10 Jan 2013 |
GBX |
182.5 |
188.35 |
177 |
188.35 |
188.35 |
+10.35 (+5.81%)
|
11,240 |
| 9 Jan 2013 |
GBX |
178 |
178 |
178 |
178 |
178 |
-8.5 (-4.56%)
|
2,500 |
| 8 Jan 2013 |
GBX |
182.5 |
186.5 |
179 |
186.5 |
186.5 |
+1.5 (+0.81%)
|
6,260 |
| 7 Jan 2013 |
GBX |
182.5 |
186.5 |
177 |
185 |
185 |
-1.5 (-0.80%)
|
13,326 |
| 4 Jan 2013 |
GBX |
186.5 |
186.5 |
186.5 |
186.5 |
186.5 |
0.0 (0.0%)
|
2,489 |
| 3 Jan 2013 |
GBX |
186.5 |
186.5 |
186.5 |
186.5 |
186.5 |
0.0 (0.0%)
|
2,472 |
| 2 Jan 2013 |
GBX |
186.5 |
186.5 |
186.5 |
186.5 |
186.5 |
0.0 (0.0%)
|
14,279 |
| 28 Dec 2012 |
GBX |
186.5 |
186.5 |
186.5 |
186.5 |
186.5 |
0.0 (0.0%)
|
529 |
| 24 Dec 2012 |
GBX |
186.5 |
186.5 |
186.5 |
186.5 |
186.5 |
+9.5 (+5.37%)
|
257 |
| 21 Dec 2012 |
GBX |
177 |
177 |
177 |
177 |
177 |
-3 (-1.67%)
|
1,299 |
| 20 Dec 2012 |
GBX |
182.5 |
186.5 |
177 |
180 |
180 |
-6.5 (-3.49%)
|
1,100 |
| 19 Dec 2012 |
GBX |
186.5 |
187 |
186.5 |
186.5 |
186.5 |
+6 (+3.32%)
|
628 |
| 17 Dec 2012 |
GBX |
182.5 |
185 |
176.65 |
180.5 |
180.5 |
0.0 (0.0%)
|
27,314 |
| 14 Dec 2012 |
GBX |
182.5 |
188.75 |
180.5 |
180.5 |
180.5 |
-0.5 (-0.28%)
|
1,089 |
| 13 Dec 2012 |
GBX |
181 |
181 |
181 |
181 |
181 |
-7.7 (-4.08%)
|
3,350 |
| 12 Dec 2012 |
GBX |
182.5 |
188.7 |
181 |
188.7 |
188.7 |
-0.1 (-0.05%)
|
4,102 |
| 10 Dec 2012 |
GBX |
182.5 |
188.8 |
180.25 |
188.8 |
188.8 |
-0.2 (-0.11%)
|
3,503 |
| 6 Dec 2012 |
GBX |
189 |
189 |
189 |
189 |
189 |
+9 (+5%)
|
1,733 |
| 5 Dec 2012 |
GBX |
182.5 |
189 |
180 |
180 |
180 |
+1.75 (+0.98%)
|
5,510 |
| 4 Dec 2012 |
GBX |
187.5 |
195 |
172 |
178.25 |
178.25 |
-8.75 (-4.68%)
|
37,933 |
| 3 Dec 2012 |
GBX |
182.5 |
187 |
178.75 |
187 |
187 |
+2 (+1.08%)
|
10,378 |
| 30 Nov 2012 |
GBX |
177.5 |
185 |
175.25 |
185 |
185 |
+9.75 (+5.56%)
|
4,456 |
| 29 Nov 2012 |
GBX |
175.25 |
175.25 |
175.25 |
175.25 |
175.25 |
-9.75 (-5.27%)
|
57 |
| 28 Nov 2012 |
GBX |
185 |
185 |
185 |
185 |
185 |
+10 (+5.71%)
|
2,650 |
| 23 Nov 2012 |
GBX |
175 |
175 |
175 |
175 |
175 |
-10 (-5.41%)
|
1,150 |
| 22 Nov 2012 |
GBX |
185 |
185 |
185 |
185 |
185 |
+14 (+8.19%)
|
300 |
| 21 Nov 2012 |
GBX |
171 |
171 |
171 |
171 |
171 |
0.0 (0.0%)
|
220 |
