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 |
| 5 Dec 2022 |
GBX |
31.5 |
32.2906 |
30.75 |
31.5 |
31.5 |
0.0 (0.0%)
|
49,330 |
| 2 Dec 2022 |
GBX |
31.5 |
33 |
30.375 |
31.5 |
31.5 |
0.0 (0.0%)
|
20,506 |
| 1 Dec 2022 |
GBX |
31.5 |
32.94 |
30.36 |
31.5 |
31.5 |
0.0 (0.0%)
|
168 |
| 30 Nov 2022 |
GBX |
31.5 |
31.95 |
30 |
31.5 |
31.5 |
0.0 (0.0%)
|
16,759 |
| 29 Nov 2022 |
GBX |
31.5 |
32.847 |
30.35 |
31.5 |
31.5 |
0.0 (0.0%)
|
31,276 |
| 28 Nov 2022 |
GBX |
31.5 |
32.48 |
30.05 |
31.5 |
31.5 |
0.0 (0.0%)
|
4,893 |
| 25 Nov 2022 |
GBX |
31.5 |
32.48 |
30.05 |
31.5 |
31.5 |
0.0 (0.0%)
|
9,162 |
| 24 Nov 2022 |
GBX |
31.5 |
31.5 |
31.5 |
31.5 |
31.5 |
0.0 (0.0%)
|
0 |
| 23 Nov 2022 |
GBX |
31.5 |
31.5 |
31.5 |
31.5 |
31.5 |
0.0 (0.0%)
|
0 |
| 22 Nov 2022 |
GBX |
31.5 |
31.5 |
30.15 |
31.5 |
31.5 |
0.0 (0.0%)
|
10,887 |
| 21 Nov 2022 |
GBX |
31.5 |
32.48 |
30.251 |
31.5 |
31.5 |
0.0 (0.0%)
|
6,217 |
| 18 Nov 2022 |
GBX |
31.5 |
31.5 |
30.15 |
31.5 |
31.5 |
0.0 (0.0%)
|
35,305 |
| 17 Nov 2022 |
GBX |
31.5 |
31.5 |
30 |
31.5 |
31.5 |
0.0 (0.0%)
|
833 |
| 16 Nov 2022 |
GBX |
31.5 |
31.5 |
30.151 |
31.5 |
31.5 |
0.0 (0.0%)
|
26,675 |
| 15 Nov 2022 |
GBX |
31.5 |
33 |
30.1 |
31.5 |
31.5 |
-0.5 (-1.56%)
|
68,939 |
| 14 Nov 2022 |
GBX |
32 |
33 |
31.25 |
32 |
32 |
0.0 (0.0%)
|
10,995 |
| 11 Nov 2022 |
GBX |
32 |
32.98 |
31.2 |
32 |
32 |
0.0 (0.0%)
|
14,217 |
| 10 Nov 2022 |
GBX |
32 |
32.98 |
31.58 |
32 |
32 |
0.0 (0.0%)
|
25,142 |
| 9 Nov 2022 |
GBX |
32 |
32.8 |
32 |
32 |
32 |
0.0 (0.0%)
|
152 |
| 8 Nov 2022 |
GBX |
32 |
32.85 |
31 |
32 |
32 |
0.0 (0.0%)
|
28,464 |
| 7 Nov 2022 |
GBX |
32 |
32 |
31.88 |
32 |
32 |
0.0 (0.0%)
|
10,000 |
| 4 Nov 2022 |
GBX |
32 |
32.9 |
32 |
32 |
32 |
+0.5 (+1.59%)
|
34,847 |
| 3 Nov 2022 |
GBX |
31.5 |
32.547 |
31.11 |
31.5 |
31.5 |
0.0 (0.0%)
|
20,575 |
| 2 Nov 2022 |
GBX |
32.5 |
32.97 |
31.5 |
31.5 |
31.5 |
-1 (-3.08%)
|
46,658 |
| 1 Nov 2022 |
GBX |
32.5 |
33 |
32.1 |
32.5 |
32.5 |
0.0 (0.0%)
|
10,060 |
| 31 Oct 2022 |
GBX |
32.5 |
32.889 |
32 |
32.5 |
32.5 |
0.0 (0.0%)
|
39,904 |
| 28 Oct 2022 |
GBX |
32 |
33 |
32 |
32.5 |
32.5 |
+1.5 (+4.84%)
|
44,299 |
| 27 Oct 2022 |
GBX |
31 |
31.98 |
30 |
31 |
31 |
0.0 (0.0%)
|
1,261 |
| 26 Oct 2022 |
GBX |
31 |
32 |
30.58 |
31 |
31 |
0.0 (0.0%)
|
43,581 |
| 25 Oct 2022 |
GBX |
31 |
31.89 |
30 |
31 |
31 |
0.0 (0.0%)
|
16,533 |
