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 |
| 25 Aug 2023 |
GBX |
34 |
34.72 |
33 |
34 |
34 |
0.0 (0.0%)
|
26 |
| 24 Aug 2023 |
GBX |
34 |
34 |
34 |
34 |
34 |
0.0 (0.0%)
|
0 |
| 23 Aug 2023 |
GBX |
34 |
34 |
34 |
34 |
34 |
0.0 (0.0%)
|
441 |
| 22 Aug 2023 |
GBX |
35.5 |
35.8 |
33.15 |
34 |
34 |
-1.5 (-4.23%)
|
61,671 |
| 21 Aug 2023 |
GBX |
35.5 |
35.74 |
35.5 |
35.5 |
35.5 |
0.0 (0.0%)
|
15,700 |
| 18 Aug 2023 |
GBX |
35.5 |
35.5 |
34 |
35.5 |
35.5 |
-0.5 (-1.39%)
|
21,117 |
| 17 Aug 2023 |
GBX |
36 |
36 |
34.3 |
36 |
36 |
0.0 (0.0%)
|
870 |
| 16 Aug 2023 |
GBX |
36 |
36 |
34.4 |
36 |
36 |
-0.5 (-1.37%)
|
20,135 |
| 15 Aug 2023 |
GBX |
36.5 |
36.8 |
35.3 |
36.5 |
36.5 |
0.0 (0.0%)
|
25,731 |
| 14 Aug 2023 |
GBX |
36.5 |
36.5 |
35.72 |
36.5 |
36.5 |
0.0 (0.0%)
|
20,702 |
| 11 Aug 2023 |
GBX |
36.15 |
37 |
36.15 |
36.5 |
36.5 |
+1 (+2.82%)
|
144,194 |
| 10 Aug 2023 |
GBX |
35.5 |
35.89 |
34.9 |
35.5 |
35.5 |
0.0 (0.0%)
|
75,640 |
| 9 Aug 2023 |
GBX |
35.5 |
35.5 |
35.5 |
35.5 |
35.5 |
0.0 (0.0%)
|
0 |
| 8 Aug 2023 |
GBX |
35.5 |
35.5 |
34.45 |
35.5 |
35.5 |
0.0 (0.0%)
|
400 |
| 7 Aug 2023 |
GBX |
35.5 |
35.5 |
35.5 |
35.5 |
35.5 |
0.0 (0.0%)
|
2,172 |
| 4 Aug 2023 |
GBX |
35.5 |
35.5 |
35.5 |
35.5 |
35.5 |
0.0 (0.0%)
|
26,515 |
| 3 Aug 2023 |
GBX |
35.5 |
35.5 |
35.5 |
35.5 |
35.5 |
0.0 (0.0%)
|
0 |
| 2 Aug 2023 |
GBX |
35.5 |
35.5 |
35.5 |
35.5 |
35.5 |
-0.5 (-1.39%)
|
30,163 |
| 1 Aug 2023 |
GBX |
36 |
36 |
36 |
36 |
36 |
0.0 (0.0%)
|
4,700 |
| 31 Jul 2023 |
GBX |
36 |
36 |
36 |
36 |
36 |
-0.5 (-1.37%)
|
50,184 |
| 28 Jul 2023 |
GBX |
36.5 |
36.5 |
36.5 |
36.5 |
36.5 |
0.0 (0.0%)
|
0 |
| 27 Jul 2023 |
GBX |
36.5 |
36.5 |
36.5 |
36.5 |
36.5 |
0.0 (0.0%)
|
0 |
| 26 Jul 2023 |
GBX |
36.5 |
36.89 |
35.45 |
36.5 |
36.5 |
+0.5 (+1.39%)
|
873 |
| 25 Jul 2023 |
GBX |
35.665 |
37.85 |
35.665 |
36 |
36 |
+1 (+2.86%)
|
81,510 |
| 24 Jul 2023 |
GBX |
34.45 |
35.66 |
34.45 |
35 |
35 |
+1 (+2.94%)
|
41,412 |
| 21 Jul 2023 |
GBX |
34 |
34.9 |
34 |
34 |
34 |
0.0 (0.0%)
|
11 |
| 20 Jul 2023 |
GBX |
34 |
34.7 |
33.5055 |
34 |
34 |
0.0 (0.0%)
|
30,974 |
| 19 Jul 2023 |
GBX |
34 |
34.45 |
33 |
34 |
34 |
0.0 (0.0%)
|
1,151 |
| 18 Jul 2023 |
GBX |
34 |
35 |
33.4 |
34 |
34 |
0.0 (0.0%)
|
54,220 |
| 17 Jul 2023 |
GBX |
33.5 |
35 |
33.15 |
34 |
34 |
+0.5 (+1.49%)
|
37,167 |
