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 |
| 28 Jul 2022 |
GBX |
74 |
75 |
74 |
74 |
74 |
+0.5 (+0.68%)
|
8,138 |
| 27 Jul 2022 |
GBX |
72.2511 |
75 |
72.2511 |
73.5 |
73.5 |
+2 (+2.80%)
|
36,155 |
| 26 Jul 2022 |
GBX |
71.5 |
72.1667 |
71.5 |
71.5 |
71.5 |
+1 (+1.42%)
|
2,078 |
| 25 Jul 2022 |
GBX |
70.5 |
70.5 |
70.5 |
70.5 |
70.5 |
0.0 (0.0%)
|
0 |
| 22 Jul 2022 |
GBX |
70.5 |
72.89 |
68.66 |
70.5 |
70.5 |
0.0 (0.0%)
|
40,643 |
| 21 Jul 2022 |
GBX |
70.5 |
70.5 |
70.2 |
70.5 |
70.5 |
+1 (+1.44%)
|
2,191 |
| 20 Jul 2022 |
GBX |
65.5 |
73 |
63.35 |
69.5 |
69.5 |
+4 (+6.11%)
|
364,228 |
| 19 Jul 2022 |
GBX |
65.5 |
65.5 |
65.28 |
65.5 |
65.5 |
0.0 (0.0%)
|
20,621 |
| 18 Jul 2022 |
GBX |
65.5 |
65.5 |
65.28 |
65.5 |
65.5 |
0.0 (0.0%)
|
100 |
| 15 Jul 2022 |
GBX |
65.5 |
65.5 |
63.95 |
65.5 |
65.5 |
-1.9 (-2.82%)
|
476 |
| 14 Jul 2022 |
GBX |
65.5 |
67.4 |
63.91 |
67.4 |
67.4 |
+1.9 (+2.90%)
|
11,185 |
| 13 Jul 2022 |
GBX |
65.5 |
67.55 |
64.0001 |
65.5 |
65.5 |
0.0 (0.0%)
|
1,595 |
| 12 Jul 2022 |
GBX |
65.5 |
65.5 |
65.48 |
65.5 |
65.5 |
0.0 (0.0%)
|
10,000 |
| 11 Jul 2022 |
GBX |
65.5 |
65.5 |
65.48 |
65.5 |
65.5 |
0.0 (0.0%)
|
9,546 |
| 8 Jul 2022 |
GBX |
65.5 |
65.5 |
63.8 |
65.5 |
65.5 |
0.0 (0.0%)
|
520 |
| 7 Jul 2022 |
GBX |
64.5 |
65.984 |
62.6 |
65.5 |
65.5 |
+1 (+1.55%)
|
27,280 |
| 6 Jul 2022 |
GBX |
64.5 |
65.55 |
63.03 |
64.5 |
64.5 |
0.0 (0.0%)
|
91,419 |
| 5 Jul 2022 |
GBX |
64.5 |
64.5 |
64.5 |
64.5 |
64.5 |
0.0 (0.0%)
|
0 |
| 4 Jul 2022 |
GBX |
65.5 |
66 |
63 |
64.5 |
64.5 |
-1 (-1.53%)
|
20,285 |
| 1 Jul 2022 |
GBX |
66.29 |
66.29 |
63.25 |
65.5 |
65.5 |
-1 (-1.50%)
|
47,050 |
| 30 Jun 2022 |
GBX |
66.5 |
66.5 |
65 |
66.5 |
66.5 |
0.0 (0.0%)
|
5,760 |
| 29 Jun 2022 |
GBX |
66.5 |
67.97 |
65 |
66.5 |
66.5 |
-0.5 (-0.75%)
|
106,931 |
| 28 Jun 2022 |
GBX |
72 |
72.488 |
66 |
67 |
67 |
-6 (-8.22%)
|
38,133 |
| 27 Jun 2022 |
GBX |
74 |
75 |
71.266 |
73 |
73 |
-4 (-5.19%)
|
26,505 |
| 24 Jun 2022 |
GBX |
78.5 |
78.6 |
73.25 |
77 |
77 |
-1.5 (-1.91%)
|
25,421 |
| 23 Jun 2022 |
GBX |
78.5 |
80.75 |
78.5 |
78.5 |
78.5 |
0.0 (0.0%)
|
9,502 |
| 22 Jun 2022 |
GBX |
82.5 |
83 |
77 |
78.5 |
78.5 |
-4 (-4.85%)
|
16,552 |
| 21 Jun 2022 |
GBX |
84.5 |
85 |
80.05 |
82.5 |
82.5 |
-2 (-2.37%)
|
17,893 |
| 20 Jun 2022 |
GBX |
84.5 |
84.5 |
84 |
84.5 |
84.5 |
0.0 (0.0%)
|
142 |
| 17 Jun 2022 |
GBX |
84.5 |
84.88 |
84.1 |
84.5 |
84.5 |
0.0 (0.0%)
|
35,481 |
