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 |
| 9 Sep 2022 |
GBX |
70.48 |
70.48 |
69.975 |
70 |
70 |
-1 (-1.41%)
|
4,314 |
| 8 Sep 2022 |
GBX |
71 |
71 |
70.404 |
71 |
71 |
0.0 (0.0%)
|
14,882 |
| 7 Sep 2022 |
GBX |
71 |
71 |
70.25 |
71 |
71 |
0.0 (0.0%)
|
2,116 |
| 6 Sep 2022 |
GBX |
71 |
71 |
70.02 |
71 |
71 |
0.0 (0.0%)
|
802 |
| 5 Sep 2022 |
GBX |
72 |
72 |
70 |
71 |
71 |
-1 (-1.39%)
|
16,534 |
| 2 Sep 2022 |
GBX |
72 |
72 |
70.2511 |
72 |
72 |
0.0 (0.0%)
|
4,359 |
| 1 Sep 2022 |
GBX |
72 |
72.89 |
70 |
72 |
72 |
0.0 (0.0%)
|
2,930 |
| 31 Aug 2022 |
GBX |
72 |
74 |
72 |
72 |
72 |
0.0 (0.0%)
|
1 |
| 30 Aug 2022 |
GBX |
72 |
72 |
72 |
72 |
72 |
-1 (-1.37%)
|
4,271 |
| 26 Aug 2022 |
GBX |
73 |
73 |
72.25 |
73 |
73 |
0.0 (0.0%)
|
1,640 |
| 25 Aug 2022 |
GBX |
73 |
73.1 |
73 |
73 |
73 |
0.0 (0.0%)
|
105 |
| 24 Aug 2022 |
GBX |
73 |
73.2 |
72.02 |
73 |
73 |
0.0 (0.0%)
|
5,257 |
| 23 Aug 2022 |
GBX |
73 |
73.36 |
72 |
73 |
73 |
0.0 (0.0%)
|
2,014 |
| 22 Aug 2022 |
GBX |
73 |
74 |
72.02 |
73 |
73 |
0.0 (0.0%)
|
17,030 |
| 19 Aug 2022 |
GBX |
73 |
74 |
73 |
73 |
73 |
0.0 (0.0%)
|
153 |
| 18 Aug 2022 |
GBX |
73.5 |
74 |
73 |
73 |
73 |
-0.5 (-0.68%)
|
3,351 |
| 17 Aug 2022 |
GBX |
73.5 |
73.89 |
73.18 |
73.5 |
73.5 |
0.0 (0.0%)
|
17,000 |
| 16 Aug 2022 |
GBX |
73.5 |
73.5 |
73.08 |
73.5 |
73.5 |
0.0 (0.0%)
|
17,167 |
| 15 Aug 2022 |
GBX |
74.98 |
74.98 |
73 |
73.5 |
73.5 |
-2 (-2.65%)
|
8,400 |
| 12 Aug 2022 |
GBX |
75.5 |
77.5 |
75.5 |
75.5 |
75.5 |
0.0 (0.0%)
|
12 |
| 11 Aug 2022 |
GBX |
75.5 |
76.65 |
73.21 |
75.5 |
75.5 |
0.0 (0.0%)
|
15,603 |
| 10 Aug 2022 |
GBX |
75.5 |
76.175 |
75.5 |
75.5 |
75.5 |
0.0 (0.0%)
|
60 |
| 9 Aug 2022 |
GBX |
75.5 |
76.25 |
73.15 |
75.5 |
75.5 |
0.0 (0.0%)
|
21,250 |
| 8 Aug 2022 |
GBX |
75.5 |
75.5 |
75.5 |
75.5 |
75.5 |
0.0 (0.0%)
|
0 |
| 5 Aug 2022 |
GBX |
75.5 |
75.5 |
75.5 |
75.5 |
75.5 |
0.0 (0.0%)
|
0 |
| 4 Aug 2022 |
GBX |
76 |
76.56 |
73.2511 |
75.5 |
75.5 |
-0.5 (-0.66%)
|
22,333 |
| 3 Aug 2022 |
GBX |
76 |
76 |
74.6 |
76 |
76 |
+1.2 (+1.60%)
|
1,845 |
| 2 Aug 2022 |
GBX |
75.5 |
76.56 |
73.75 |
74.8 |
74.8 |
-0.7 (-0.93%)
|
11,705 |
| 1 Aug 2022 |
GBX |
75.5 |
75.5 |
73 |
75.5 |
75.5 |
0.0 (0.0%)
|
16,355 |
| 29 Jul 2022 |
GBX |
74.55 |
76.89 |
74.55 |
75.5 |
75.5 |
+1.5 (+2.03%)
|
19,656 |
