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 |
| 16 Jun 2022 |
GBX |
84.5 |
84.5 |
84 |
84.5 |
84.5 |
-0.5 (-0.59%)
|
2 |
| 15 Jun 2022 |
GBX |
85 |
85 |
84 |
85 |
85 |
-0.5 (-0.58%)
|
590 |
| 14 Jun 2022 |
GBX |
88 |
88 |
84 |
85.5 |
85.5 |
-4 (-4.47%)
|
58,776 |
| 13 Jun 2022 |
GBX |
89.5 |
92.48 |
87.551 |
89.5 |
89.5 |
0.0 (0.0%)
|
2,022 |
| 10 Jun 2022 |
GBX |
89.5 |
92.866 |
87.551 |
89.5 |
89.5 |
0.0 (0.0%)
|
16,303 |
| 9 Jun 2022 |
GBX |
89.5 |
91.75 |
87.221 |
89.5 |
89.5 |
0.0 (0.0%)
|
2,769 |
| 8 Jun 2022 |
GBX |
89.5 |
91.14 |
87.221 |
89.5 |
89.5 |
0.0 (0.0%)
|
1,425 |
| 7 Jun 2022 |
GBX |
89.5 |
90.2111 |
89.5 |
89.5 |
89.5 |
+1 (+1.13%)
|
9,000 |
| 6 Jun 2022 |
GBX |
89.5 |
92 |
85.735 |
88.5 |
88.5 |
-1 (-1.12%)
|
9,253 |
| 1 Jun 2022 |
GBX |
89.5 |
91.75 |
89.5 |
89.5 |
89.5 |
0.0 (0.0%)
|
12,531 |
| 31 May 2022 |
GBX |
88.5 |
91.65 |
85 |
89.5 |
89.5 |
+1 (+1.13%)
|
4,582 |
| 30 May 2022 |
GBX |
88.5 |
91.45 |
88.5 |
88.5 |
88.5 |
0.0 (0.0%)
|
21,428 |
| 27 May 2022 |
GBX |
88.5 |
88.5 |
88.5 |
88.5 |
88.5 |
0.0 (0.0%)
|
0 |
| 26 May 2022 |
GBX |
88.5 |
88.5 |
88.5 |
88.5 |
88.5 |
0.0 (0.0%)
|
0 |
| 25 May 2022 |
GBX |
88.5 |
88.5 |
85 |
88.5 |
88.5 |
0.0 (0.0%)
|
8,163 |
| 24 May 2022 |
GBX |
89.5 |
94 |
85.07 |
88.5 |
88.5 |
-1 (-1.12%)
|
22,348 |
| 23 May 2022 |
GBX |
87.7233 |
94 |
87.7233 |
89.5 |
89.5 |
+3 (+3.47%)
|
40,076 |
| 20 May 2022 |
GBX |
86.5 |
89.2 |
85.8 |
86.5 |
86.5 |
-2.7 (-3.03%)
|
4,755 |
| 19 May 2022 |
GBX |
90 |
90 |
86 |
89.2 |
89.2 |
-1.3 (-1.44%)
|
52,195 |
| 18 May 2022 |
GBX |
90.5 |
91.5 |
89.06 |
90.5 |
90.5 |
0.0 (0.0%)
|
15,500 |
| 17 May 2022 |
GBX |
92.5 |
93.1625 |
89 |
90.5 |
90.5 |
-2 (-2.16%)
|
24,409 |
| 16 May 2022 |
GBX |
92 |
94 |
92 |
92.5 |
92.5 |
+1.5 (+1.65%)
|
15,469 |
| 13 May 2022 |
GBX |
90.5 |
93 |
89.11 |
91 |
91 |
+0.5 (+0.55%)
|
18,500 |
| 12 May 2022 |
GBX |
87.5 |
90.5 |
86.65 |
90.5 |
90.5 |
+3 (+3.43%)
|
14,960 |
| 11 May 2022 |
GBX |
85 |
90.3537 |
85 |
87.5 |
87.5 |
+5 (+6.06%)
|
32,227 |
| 10 May 2022 |
GBX |
82.5 |
85 |
81.15 |
82.5 |
82.5 |
0.0 (0.0%)
|
5,912 |
| 9 May 2022 |
GBX |
87.5 |
90 |
80 |
82.5 |
82.5 |
-5.5 (-6.25%)
|
38,211 |
| 6 May 2022 |
GBX |
94 |
95 |
85.1 |
88 |
88 |
-6 (-6.38%)
|
16,035 |
| 5 May 2022 |
GBX |
94 |
95 |
90.5111 |
94 |
94 |
0.0 (0.0%)
|
1,435 |
| 4 May 2022 |
GBX |
94 |
95.9 |
90.5111 |
94 |
94 |
0.0 (0.0%)
|
4,768 |
