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 |
| 24 Oct 2022 |
GBX |
30.5 |
31 |
30.288 |
31 |
31 |
+0.5 (+1.64%)
|
13,193 |
| 21 Oct 2022 |
GBX |
30.22 |
30.9163 |
30.22 |
30.5 |
30.5 |
+1 (+3.39%)
|
61,890 |
| 20 Oct 2022 |
GBX |
29.5 |
31 |
28 |
29.5 |
29.5 |
0.0 (0.0%)
|
102,321 |
| 19 Oct 2022 |
GBX |
29.5 |
29.5 |
28.66 |
29.5 |
29.5 |
-0.5 (-1.67%)
|
1,797 |
| 18 Oct 2022 |
GBX |
30.34 |
30.34 |
29.2 |
30 |
30 |
-0.5 (-1.64%)
|
66,836 |
| 17 Oct 2022 |
GBX |
30.58 |
30.58 |
29.8667 |
30.5 |
30.5 |
-0.5 (-1.61%)
|
75,454 |
| 14 Oct 2022 |
GBX |
31 |
32 |
30 |
31 |
31 |
0.0 (0.0%)
|
44,122 |
| 13 Oct 2022 |
GBX |
30.5 |
32 |
30 |
31 |
31 |
+0.5 (+1.64%)
|
6,410 |
| 12 Oct 2022 |
GBX |
29.97 |
31 |
29.97 |
30.5 |
30.5 |
+2 (+7.02%)
|
33,155 |
| 11 Oct 2022 |
GBX |
27.93 |
29 |
27.93 |
28.5 |
28.5 |
+0.75 (+2.70%)
|
63,723 |
| 10 Oct 2022 |
GBX |
27.75 |
28.8 |
26.5 |
27.75 |
27.75 |
0.0 (0.0%)
|
77,367 |
| 7 Oct 2022 |
GBX |
27.75 |
28.333 |
27.31 |
27.75 |
27.75 |
0.0 (0.0%)
|
77,816 |
| 6 Oct 2022 |
GBX |
29 |
29.94 |
27 |
27.75 |
27.75 |
-1.25 (-4.31%)
|
65,389 |
| 5 Oct 2022 |
GBX |
28 |
29.8425 |
28 |
29 |
29 |
+1 (+3.57%)
|
192,959 |
| 4 Oct 2022 |
GBX |
27.5 |
29 |
26 |
28 |
28 |
+0.5 (+1.82%)
|
1,577,081 |
| 3 Oct 2022 |
GBX |
26.4 |
28.98 |
26.4 |
27.5 |
27.5 |
+2 (+7.84%)
|
112,590 |
| 30 Sep 2022 |
GBX |
23.5 |
26.55 |
22 |
25.5 |
25.5 |
+2.3 (+9.91%)
|
2,699,223 |
| 29 Sep 2022 |
GBX |
27.3 |
27.6 |
23.2 |
23.2 |
23.2 |
-4 (-14.71%)
|
1,337,806 |
| 28 Sep 2022 |
GBX |
33.5 |
34 |
27 |
27.2 |
27.2 |
-6.3 (-18.81%)
|
1,043,348 |
| 27 Sep 2022 |
GBX |
45.75 |
45.75 |
32.66 |
33.5 |
33.5 |
-29.5 (-46.83%)
|
1,299,921 |
| 26 Sep 2022 |
GBX |
66.18 |
66.18 |
61.8 |
63 |
63 |
-3.5 (-5.26%)
|
49,335 |
| 23 Sep 2022 |
GBX |
66.5 |
66.5 |
65 |
66.5 |
66.5 |
0.0 (0.0%)
|
929 |
| 22 Sep 2022 |
GBX |
67.25 |
67.25 |
65 |
66.5 |
66.5 |
-1 (-1.48%)
|
9,635 |
| 21 Sep 2022 |
GBX |
67.5 |
67.5 |
65.05 |
67.5 |
67.5 |
0.0 (0.0%)
|
2,250 |
| 20 Sep 2022 |
GBX |
67.5 |
67.7 |
64 |
67.5 |
67.5 |
0.0 (0.0%)
|
15,003 |
| 16 Sep 2022 |
GBX |
67.5 |
67.7 |
65 |
67.5 |
67.5 |
0.0 (0.0%)
|
12,346 |
| 15 Sep 2022 |
GBX |
67.5 |
67.8 |
67.5 |
67.5 |
67.5 |
0.0 (0.0%)
|
3,253 |
| 14 Sep 2022 |
GBX |
68 |
68 |
65.251 |
67.5 |
67.5 |
-1.5 (-2.17%)
|
9,993 |
| 13 Sep 2022 |
GBX |
69 |
69 |
69 |
69 |
69 |
0.0 (0.0%)
|
0 |
| 12 Sep 2022 |
GBX |
69.975 |
69.975 |
68.251 |
69 |
69 |
-1 (-1.43%)
|
10,066 |
