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 |
| 18 Sep 2024 |
GBX |
29.16 |
29.16 |
27.51 |
28 |
28 |
-1.5 (-5.08%)
|
71,771 |
| 17 Sep 2024 |
GBX |
29.5 |
29.78 |
29.05 |
29.5 |
29.5 |
0.0 (0.0%)
|
3,654 |
| 16 Sep 2024 |
GBX |
29.5 |
29.5 |
29 |
29.5 |
29.5 |
0.0 (0.0%)
|
10,113 |
| 13 Sep 2024 |
GBX |
30.5 |
30.599 |
29.06 |
29.5 |
29.5 |
-1 (-3.28%)
|
19,711 |
| 12 Sep 2024 |
GBX |
30.5 |
30.5 |
30.5 |
30.5 |
30.5 |
0.0 (0.0%)
|
0 |
| 11 Sep 2024 |
GBX |
30.5 |
30.69 |
30 |
30.5 |
30.5 |
0.0 (0.0%)
|
4,395 |
| 10 Sep 2024 |
GBX |
30.5 |
30.5 |
29.85 |
30.5 |
30.5 |
-0.5 (-1.61%)
|
35,100 |
| 9 Sep 2024 |
GBX |
31 |
31.3725 |
30.3525 |
31 |
31 |
0.0 (0.0%)
|
9,477 |
| 6 Sep 2024 |
GBX |
31 |
31.4 |
30 |
31 |
31 |
0.0 (0.0%)
|
98,366 |
| 5 Sep 2024 |
GBX |
31.5 |
31.8 |
30.1 |
31 |
31 |
-0.5 (-1.59%)
|
60,427 |
| 4 Sep 2024 |
GBX |
31.5 |
31.5 |
31.1 |
31.5 |
31.5 |
-0.5 (-1.56%)
|
3,666 |
| 3 Sep 2024 |
GBX |
32 |
32 |
31 |
32 |
32 |
0.0 (0.0%)
|
30 |
| 2 Sep 2024 |
GBX |
32 |
32 |
31 |
32 |
32 |
0.0 (0.0%)
|
23,310 |
| 30 Aug 2024 |
GBX |
32 |
32 |
32 |
32 |
32 |
0.0 (0.0%)
|
0 |
| 29 Aug 2024 |
GBX |
32 |
32 |
31.1124 |
32 |
32 |
-0.5 (-1.54%)
|
11,540 |
| 28 Aug 2024 |
GBX |
32.5 |
32.5 |
31 |
32.5 |
32.5 |
0.0 (0.0%)
|
369 |
| 27 Aug 2024 |
GBX |
32.5 |
32.74 |
31.5 |
32.5 |
32.5 |
-1.5 (-4.41%)
|
19,702 |
| 23 Aug 2024 |
GBX |
32.5 |
34 |
31.15 |
34 |
34 |
+1.5 (+4.62%)
|
20,967 |
| 22 Aug 2024 |
GBX |
32.5 |
32.5 |
31.25 |
32.5 |
32.5 |
0.0 (0.0%)
|
640 |
| 21 Aug 2024 |
GBX |
32.5 |
32.5 |
31.31 |
32.5 |
32.5 |
0.0 (0.0%)
|
6,549 |
| 20 Aug 2024 |
GBX |
32.5 |
32.5 |
31 |
32.5 |
32.5 |
0.0 (0.0%)
|
122 |
| 19 Aug 2024 |
GBX |
32.5 |
32.5 |
32.5 |
32.5 |
32.5 |
0.0 (0.0%)
|
0 |
| 16 Aug 2024 |
GBX |
32.5 |
33.222 |
31.28 |
32.5 |
32.5 |
0.0 (0.0%)
|
35,823 |
| 15 Aug 2024 |
GBX |
32.5 |
32.5 |
31.25 |
32.5 |
32.5 |
0.0 (0.0%)
|
14,764 |
| 14 Aug 2024 |
GBX |
32.5 |
32.5 |
31.25 |
32.5 |
32.5 |
0.0 (0.0%)
|
10,242 |
| 13 Aug 2024 |
GBX |
32.5 |
32.5 |
32.5 |
32.5 |
32.5 |
0.0 (0.0%)
|
0 |
| 12 Aug 2024 |
GBX |
32.5 |
33.44 |
32.5 |
32.5 |
32.5 |
0.0 (0.0%)
|
148 |
| 9 Aug 2024 |
GBX |
32.5 |
32.62 |
32.5 |
32.5 |
32.5 |
0.0 (0.0%)
|
30,000 |
| 8 Aug 2024 |
GBX |
32.5 |
33.7 |
32.4 |
32.5 |
32.5 |
0.0 (0.0%)
|
5,557 |
| 7 Aug 2024 |
GBX |
32.5 |
32.5 |
32.5 |
32.5 |
32.5 |
0.0 (0.0%)
|
0 |
