Pressure Technologies Plc
Sector:
Energy,
Industry:
Oil & Gas Equipment & Services
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 2 Jun 2023 |
GBX |
40 |
41.5 |
40 |
40.5 |
40.5 |
+0.5 (+1.25%)
|
20,084 |
| 1 Jun 2023 |
GBX |
40 |
40.89 |
39.56 |
40 |
40 |
0.0 (0.0%)
|
75,885 |
| 31 May 2023 |
GBX |
40.05 |
40.05 |
39 |
40 |
40 |
-1.5 (-3.61%)
|
43,394 |
| 30 May 2023 |
GBX |
42 |
42 |
41 |
41.5 |
41.5 |
-0.5 (-1.19%)
|
90,476 |
| 26 May 2023 |
GBX |
42 |
42.45 |
42 |
42 |
42 |
0.0 (0.0%)
|
3,000 |
| 25 May 2023 |
GBX |
42 |
42 |
41.25 |
42 |
42 |
0.0 (0.0%)
|
31,853 |
| 24 May 2023 |
GBX |
43 |
43 |
40 |
42 |
42 |
-2.5 (-5.62%)
|
242,107 |
| 23 May 2023 |
GBX |
42 |
45 |
42 |
44.5 |
44.5 |
0.0 (0.0%)
|
643,091 |
| 3 Apr 2023 |
GBX |
44.5 |
44.5 |
44.5 |
44.5 |
44.5 |
0.0 (0.0%)
|
0 |
| 31 Mar 2023 |
GBX |
44 |
44.89 |
43.531 |
44.5 |
44.5 |
+0.5 (+1.14%)
|
74,710 |
| 30 Mar 2023 |
GBX |
44 |
45 |
43.66 |
44 |
44 |
0.0 (0.0%)
|
115,631 |
| 29 Mar 2023 |
GBX |
44 |
44 |
43.52 |
44 |
44 |
0.0 (0.0%)
|
8,160 |
| 28 Mar 2023 |
GBX |
44 |
44.45 |
43 |
44 |
44 |
0.0 (0.0%)
|
27,009 |
| 27 Mar 2023 |
GBX |
43.5 |
46.4 |
43 |
44 |
44 |
+2 (+4.76%)
|
103,237 |
| 24 Mar 2023 |
GBX |
42 |
42.145 |
41.045 |
42 |
42 |
0.0 (0.0%)
|
52,638 |
| 23 Mar 2023 |
GBX |
42 |
42 |
41.33 |
42 |
42 |
0.0 (0.0%)
|
31,035 |
| 22 Mar 2023 |
GBX |
40.5 |
42.9 |
40 |
42 |
42 |
+2 (+5%)
|
230,870 |
| 21 Mar 2023 |
GBX |
38.5 |
41 |
36 |
40 |
40 |
-1.5 (-3.61%)
|
261,984 |
| 20 Mar 2023 |
GBX |
41.5 |
41.95 |
41.5 |
41.5 |
41.5 |
0.0 (0.0%)
|
1,401 |
| 17 Mar 2023 |
GBX |
41 |
41.95 |
40 |
41.5 |
41.5 |
+0.2 (+0.48%)
|
58,291 |
| 16 Mar 2023 |
GBX |
42 |
42.3 |
40 |
41.3 |
41.3 |
-0.7 (-1.67%)
|
23,512 |
| 15 Mar 2023 |
GBX |
42 |
42.265 |
41 |
42 |
42 |
0.0 (0.0%)
|
16,926 |
| 14 Mar 2023 |
GBX |
42.31 |
42.31 |
41 |
42 |
42 |
-1.5 (-3.45%)
|
113,056 |
| 13 Mar 2023 |
GBX |
45 |
45.5 |
43 |
43.5 |
43.5 |
-1.5 (-3.33%)
|
102,131 |
| 10 Mar 2023 |
GBX |
45 |
47.52 |
42.1324 |
45 |
45 |
0.0 (0.0%)
|
433,889 |
| 9 Mar 2023 |
GBX |
39.5 |
47 |
39.2555 |
45 |
45 |
+5.5 (+13.92%)
|
424,989 |
| 8 Mar 2023 |
GBX |
38.5 |
40 |
37.78 |
39.5 |
39.5 |
+1 (+2.60%)
|
419,748 |
| 7 Mar 2023 |
GBX |
38.5 |
38.5 |
37.36 |
38.5 |
38.5 |
0.0 (0.0%)
|
8,867 |
| 6 Mar 2023 |
GBX |
37.5 |
38.5 |
37.251 |
38.5 |
38.5 |
+1 (+2.67%)
|
62,392 |
| 3 Mar 2023 |
GBX |
39 |
39.7 |
36.11 |
37.5 |
37.5 |
-1.5 (-3.85%)
|
80,123 |
