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 |
| 14 Jul 2023 |
GBX |
33.5 |
33.85 |
33.5 |
33.5 |
33.5 |
0.0 (0.0%)
|
12,385 |
| 13 Jul 2023 |
GBX |
34 |
34 |
33.25 |
33.5 |
33.5 |
-0.5 (-1.47%)
|
102,429 |
| 12 Jul 2023 |
GBX |
34.5 |
35 |
33.25 |
34 |
34 |
-0.5 (-1.45%)
|
9,252 |
| 11 Jul 2023 |
GBX |
34.5 |
34.5 |
34 |
34.5 |
34.5 |
0.0 (0.0%)
|
6,194 |
| 10 Jul 2023 |
GBX |
34.5 |
34.5 |
34.5 |
34.5 |
34.5 |
0.0 (0.0%)
|
0 |
| 7 Jul 2023 |
GBX |
34.5 |
34.766 |
34.05 |
34.5 |
34.5 |
0.0 (0.0%)
|
1,903 |
| 6 Jul 2023 |
GBX |
34.5 |
34.5 |
34.05 |
34.5 |
34.5 |
0.0 (0.0%)
|
4,910 |
| 5 Jul 2023 |
GBX |
34.5 |
34.5 |
34.5 |
34.5 |
34.5 |
0.0 (0.0%)
|
0 |
| 4 Jul 2023 |
GBX |
34.5 |
34.5 |
34.05 |
34.5 |
34.5 |
0.0 (0.0%)
|
20,135 |
| 3 Jul 2023 |
GBX |
34.5 |
34.5 |
34 |
34.5 |
34.5 |
0.0 (0.0%)
|
57,852 |
| 30 Jun 2023 |
GBX |
34.5 |
34.5 |
34 |
34.5 |
34.5 |
0.0 (0.0%)
|
28,387 |
| 29 Jun 2023 |
GBX |
34.5 |
34.5 |
34.25 |
34.5 |
34.5 |
0.0 (0.0%)
|
1,607 |
| 28 Jun 2023 |
GBX |
36 |
36.05 |
34.25 |
34.5 |
34.5 |
-1.5 (-4.17%)
|
77,804 |
| 27 Jun 2023 |
GBX |
38 |
38 |
36 |
36 |
36 |
-3 (-7.69%)
|
76,338 |
| 26 Jun 2023 |
GBX |
39 |
39 |
38.25 |
39 |
39 |
0.0 (0.0%)
|
10,937 |
| 23 Jun 2023 |
GBX |
39 |
39 |
39 |
39 |
39 |
-0.4 (-1.02%)
|
5,000 |
| 22 Jun 2023 |
GBX |
39.4 |
39.4 |
36.75 |
39.4 |
39.4 |
-0.1 (-0.25%)
|
238,287 |
| 21 Jun 2023 |
GBX |
39.5 |
39.6 |
39.115 |
39.5 |
39.5 |
0.0 (0.0%)
|
12,443 |
| 20 Jun 2023 |
GBX |
39.5 |
39.7 |
39.315 |
39.5 |
39.5 |
0.0 (0.0%)
|
19,112 |
| 19 Jun 2023 |
GBX |
39.5 |
39.5 |
39.35 |
39.5 |
39.5 |
0.0 (0.0%)
|
174 |
| 16 Jun 2023 |
GBX |
39.5 |
39.75 |
39.315 |
39.5 |
39.5 |
0.0 (0.0%)
|
19,750 |
| 15 Jun 2023 |
GBX |
39.5 |
39.698 |
39.5 |
39.5 |
39.5 |
0.0 (0.0%)
|
6,027 |
| 14 Jun 2023 |
GBX |
39.5 |
39.75 |
39.32 |
39.5 |
39.5 |
0.0 (0.0%)
|
37,618 |
| 13 Jun 2023 |
GBX |
39.5 |
40 |
39.41 |
39.5 |
39.5 |
0.0 (0.0%)
|
32,000 |
| 12 Jun 2023 |
GBX |
39.5 |
40 |
39.315 |
39.5 |
39.5 |
0.0 (0.0%)
|
18,259 |
| 9 Jun 2023 |
GBX |
39.5 |
39.95 |
39.315 |
39.5 |
39.5 |
0.0 (0.0%)
|
71,582 |
| 8 Jun 2023 |
GBX |
39.5 |
39.5 |
39.315 |
39.5 |
39.5 |
0.0 (0.0%)
|
1,000 |
| 7 Jun 2023 |
GBX |
39.5 |
39.9 |
38.2 |
39.5 |
39.5 |
0.0 (0.0%)
|
49,315 |
| 6 Jun 2023 |
GBX |
39.95 |
39.95 |
39.5 |
39.5 |
39.5 |
-1 (-2.47%)
|
40,000 |
| 5 Jun 2023 |
GBX |
40.5 |
42 |
40.5 |
40.5 |
40.5 |
0.0 (0.0%)
|
22,382 |
