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 |
| 19 Jan 2023 |
GBX |
39.5 |
39.5 |
39.5 |
39.5 |
39.5 |
0.0 (0.0%)
|
0 |
| 18 Jan 2023 |
GBX |
39.5 |
40.7 |
39.5 |
39.5 |
39.5 |
0.0 (0.0%)
|
8,453 |
| 17 Jan 2023 |
GBX |
39.5 |
40.94 |
38 |
39.5 |
39.5 |
0.0 (0.0%)
|
465 |
| 16 Jan 2023 |
GBX |
39.5 |
40.7 |
38 |
39.5 |
39.5 |
0.0 (0.0%)
|
60,112 |
| 13 Jan 2023 |
GBX |
39.5 |
40.5 |
38.35 |
39.5 |
39.5 |
0.0 (0.0%)
|
3,669 |
| 12 Jan 2023 |
GBX |
38.5 |
43 |
38 |
39.5 |
39.5 |
+1 (+2.60%)
|
169,581 |
| 11 Jan 2023 |
GBX |
38.5 |
39.889 |
37.65 |
38.5 |
38.5 |
0.0 (0.0%)
|
24,966 |
| 10 Jan 2023 |
GBX |
38.5 |
39.4204 |
37.51 |
38.5 |
38.5 |
0.0 (0.0%)
|
90,000 |
| 9 Jan 2023 |
GBX |
37.5 |
38.8345 |
37.251 |
38.5 |
38.5 |
+1 (+2.67%)
|
69,789 |
| 6 Jan 2023 |
GBX |
37.22 |
37.96 |
37.22 |
37.5 |
37.5 |
+0.5 (+1.35%)
|
2,731 |
| 5 Jan 2023 |
GBX |
37 |
37.96 |
36.58 |
37 |
37 |
0.0 (0.0%)
|
4,542 |
| 4 Jan 2023 |
GBX |
37 |
37.96 |
36.5 |
37 |
37 |
0.0 (0.0%)
|
16,126 |
| 3 Jan 2023 |
GBX |
37.5 |
38.94 |
36.45 |
37 |
37 |
-0.5 (-1.33%)
|
15,542 |
| 30 Dec 2022 |
GBX |
37.5 |
38.94 |
36.31 |
37.5 |
37.5 |
0.0 (0.0%)
|
81,000 |
| 29 Dec 2022 |
GBX |
37 |
38.75 |
36.15 |
37.5 |
37.5 |
+0.5 (+1.35%)
|
38,439 |
| 28 Dec 2022 |
GBX |
37 |
37.85 |
36 |
37 |
37 |
0.0 (0.0%)
|
1,833 |
| 23 Dec 2022 |
GBX |
37 |
37 |
37 |
37 |
37 |
+0.5 (+1.37%)
|
84,211 |
| 22 Dec 2022 |
GBX |
36 |
37.94 |
35.51 |
36.5 |
36.5 |
+0.5 (+1.39%)
|
44,195 |
| 21 Dec 2022 |
GBX |
35.03 |
37.5 |
35.03 |
36 |
36 |
+1 (+2.86%)
|
80,773 |
| 20 Dec 2022 |
GBX |
35 |
35.96 |
35 |
35 |
35 |
0.0 (0.0%)
|
5,250 |
| 19 Dec 2022 |
GBX |
35 |
35.96 |
35 |
35 |
35 |
0.0 (0.0%)
|
57,753 |
| 16 Dec 2022 |
GBX |
35 |
35.96 |
34 |
35 |
35 |
0.0 (0.0%)
|
24,942 |
| 15 Dec 2022 |
GBX |
31.5 |
36 |
31.364 |
35 |
35 |
+3.5 (+11.11%)
|
177,015 |
| 14 Dec 2022 |
GBX |
31.5 |
31.6 |
31.221 |
31.5 |
31.5 |
0.0 (0.0%)
|
66,008 |
| 13 Dec 2022 |
GBX |
31.5 |
31.75 |
31.221 |
31.5 |
31.5 |
0.0 (0.0%)
|
18,700 |
| 12 Dec 2022 |
GBX |
31.5 |
31.78 |
31.221 |
31.5 |
31.5 |
0.0 (0.0%)
|
9,405 |
| 9 Dec 2022 |
GBX |
31 |
32 |
30.46 |
31.5 |
31.5 |
+0.5 (+1.61%)
|
115,185 |
| 8 Dec 2022 |
GBX |
31 |
31.96 |
31 |
31 |
31 |
0.0 (0.0%)
|
20,000 |
| 7 Dec 2022 |
GBX |
31 |
31 |
31 |
31 |
31 |
0.0 (0.0%)
|
0 |
| 6 Dec 2022 |
GBX |
31.5 |
31.65 |
30.1 |
31 |
31 |
-0.5 (-1.59%)
|
26,908 |
