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 |
| 2 Mar 2023 |
GBX |
39 |
39 |
38 |
39 |
39 |
0.0 (0.0%)
|
21,500 |
| 1 Mar 2023 |
GBX |
40.5 |
40.95 |
38 |
39 |
39 |
-1.5 (-3.70%)
|
89,880 |
| 28 Feb 2023 |
GBX |
40.5 |
40.744 |
40 |
40.5 |
40.5 |
0.0 (0.0%)
|
35,591 |
| 27 Feb 2023 |
GBX |
40.84 |
40.84 |
40 |
40.5 |
40.5 |
-0.5 (-1.22%)
|
52 |
| 24 Feb 2023 |
GBX |
41 |
41 |
40.88 |
41 |
41 |
0.0 (0.0%)
|
2,400 |
| 23 Feb 2023 |
GBX |
41 |
41 |
40.2 |
41 |
41 |
0.0 (0.0%)
|
5,612 |
| 22 Feb 2023 |
GBX |
41 |
41 |
40.2 |
41 |
41 |
0.0 (0.0%)
|
4,500 |
| 21 Feb 2023 |
GBX |
41 |
41 |
40 |
41 |
41 |
0.0 (0.0%)
|
843 |
| 20 Feb 2023 |
GBX |
41 |
42 |
40 |
41 |
41 |
0.0 (0.0%)
|
166 |
| 17 Feb 2023 |
GBX |
41 |
42 |
40.2 |
41 |
41 |
0.0 (0.0%)
|
114,375 |
| 16 Feb 2023 |
GBX |
41 |
41.24 |
41 |
41 |
41 |
0.0 (0.0%)
|
2,774 |
| 15 Feb 2023 |
GBX |
41 |
41 |
40.25 |
41 |
41 |
0.0 (0.0%)
|
25,661 |
| 14 Feb 2023 |
GBX |
41 |
41.75 |
40.2 |
41 |
41 |
0.0 (0.0%)
|
84,883 |
| 13 Feb 2023 |
GBX |
41 |
41 |
40.2 |
41 |
41 |
0.0 (0.0%)
|
1,254 |
| 10 Feb 2023 |
GBX |
41 |
41 |
40.05 |
41 |
41 |
0.0 (0.0%)
|
12,460 |
| 9 Feb 2023 |
GBX |
42 |
42 |
40 |
41 |
41 |
-2 (-4.65%)
|
21,621 |
| 8 Feb 2023 |
GBX |
43 |
43 |
42 |
43 |
43 |
-0.5 (-1.15%)
|
13,645 |
| 7 Feb 2023 |
GBX |
43.5 |
45 |
42 |
43.5 |
43.5 |
0.0 (0.0%)
|
4,664 |
| 6 Feb 2023 |
GBX |
42 |
47 |
41 |
43.5 |
43.5 |
+5 (+12.99%)
|
299,973 |
| 3 Feb 2023 |
GBX |
38.5 |
38.5 |
38.03 |
38.5 |
38.5 |
0.0 (0.0%)
|
8,066 |
| 2 Feb 2023 |
GBX |
38.5 |
38.5 |
38.5 |
38.5 |
38.5 |
0.0 (0.0%)
|
0 |
| 1 Feb 2023 |
GBX |
38.5 |
38.5 |
37.2 |
38.5 |
38.5 |
0.0 (0.0%)
|
4,021 |
| 31 Jan 2023 |
GBX |
38.8 |
38.8 |
38 |
38.5 |
38.5 |
-1 (-2.53%)
|
39,739 |
| 30 Jan 2023 |
GBX |
39.5 |
40.4 |
38.35 |
39.5 |
39.5 |
0.0 (0.0%)
|
6,530 |
| 27 Jan 2023 |
GBX |
39.5 |
41 |
38.45 |
39.5 |
39.5 |
0.0 (0.0%)
|
477 |
| 26 Jan 2023 |
GBX |
39.5 |
41 |
38.93 |
39.5 |
39.5 |
0.0 (0.0%)
|
14,750 |
| 25 Jan 2023 |
GBX |
39.5 |
40.55 |
39.001 |
39.5 |
39.5 |
0.0 (0.0%)
|
20,796 |
| 24 Jan 2023 |
GBX |
39.5 |
39.5 |
39.5 |
39.5 |
39.5 |
0.0 (0.0%)
|
0 |
| 23 Jan 2023 |
GBX |
39.5 |
41 |
38.93 |
39.5 |
39.5 |
0.0 (0.0%)
|
9,426 |
| 20 Jan 2023 |
GBX |
39.5 |
40.55 |
39.5 |
39.5 |
39.5 |
0.0 (0.0%)
|
3,500 |
