Pressure Technologies Plc
Sector:
Energy,
Industry:
Oil & Gas Equipment & Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Aug 2024 |
GBX |
32.5 |
33.67 |
32.5 |
32.5 |
32.5 |
0.0 (0.0%)
|
28,276 |
| 5 Aug 2024 |
GBX |
32.5 |
32.5 |
32.455 |
32.5 |
32.5 |
0.0 (0.0%)
|
5,257 |
| 2 Aug 2024 |
GBX |
32.5 |
33.85 |
31.77 |
32.5 |
32.5 |
0.0 (0.0%)
|
54,447 |
| 1 Aug 2024 |
GBX |
32.5 |
33.67 |
32.5 |
32.5 |
32.5 |
0.0 (0.0%)
|
1,500 |
| 31 Jul 2024 |
GBX |
34.4 |
34.4 |
32.15 |
32.5 |
32.5 |
-2 (-5.80%)
|
28,314 |
| 30 Jul 2024 |
GBX |
34.5 |
34.5 |
34 |
34.5 |
34.5 |
-0.5 (-1.43%)
|
9,975 |
| 29 Jul 2024 |
GBX |
35 |
35.222 |
34 |
35 |
35 |
0.0 (0.0%)
|
8,570 |
| 26 Jul 2024 |
GBX |
35 |
35 |
34 |
35 |
35 |
0.0 (0.0%)
|
4,290 |
| 25 Jul 2024 |
GBX |
35 |
35 |
34 |
35 |
35 |
-0.5 (-1.41%)
|
17,036 |
| 24 Jul 2024 |
GBX |
35.5 |
35.5 |
34.6075 |
35.5 |
35.5 |
0.0 (0.0%)
|
10,000 |
| 23 Jul 2024 |
GBX |
35.5 |
35.5 |
34.6075 |
35.5 |
35.5 |
0.0 (0.0%)
|
21,826 |
| 22 Jul 2024 |
GBX |
35.5 |
36 |
35.5 |
35.5 |
35.5 |
0.0 (0.0%)
|
805 |
| 19 Jul 2024 |
GBX |
35.5 |
35.5 |
35 |
35.5 |
35.5 |
0.0 (0.0%)
|
598 |
| 18 Jul 2024 |
GBX |
35.5 |
35.5 |
35.5 |
35.5 |
35.5 |
0.0 (0.0%)
|
0 |
| 17 Jul 2024 |
GBX |
35.5 |
37 |
34.6075 |
35.5 |
35.5 |
0.0 (0.0%)
|
23,151 |
| 16 Jul 2024 |
GBX |
36 |
36.8 |
34.08 |
35.5 |
35.5 |
-0.5 (-1.39%)
|
66,702 |
| 15 Jul 2024 |
GBX |
36 |
36 |
34.64 |
36 |
36 |
0.0 (0.0%)
|
1,558 |
| 12 Jul 2024 |
GBX |
36 |
36.3 |
34.64 |
36 |
36 |
0.0 (0.0%)
|
15,844 |
| 11 Jul 2024 |
GBX |
36 |
36.4 |
34.6 |
36 |
36 |
0.0 (0.0%)
|
26,705 |
| 10 Jul 2024 |
GBX |
36 |
36.75 |
34 |
36 |
36 |
0.0 (0.0%)
|
10,761 |
| 9 Jul 2024 |
GBX |
36 |
36 |
34 |
36 |
36 |
0.0 (0.0%)
|
40,108 |
| 8 Jul 2024 |
GBX |
35.5 |
37 |
34 |
36 |
36 |
-1 (-2.70%)
|
21,112 |
| 5 Jul 2024 |
GBX |
34.5 |
37 |
34 |
37 |
37 |
+3 (+8.82%)
|
80,618 |
| 4 Jul 2024 |
GBX |
34.5 |
34.74 |
34 |
34 |
34 |
-0.5 (-1.45%)
|
48,206 |
| 3 Jul 2024 |
GBX |
34.5 |
35 |
34.32 |
34.5 |
34.5 |
0.0 (0.0%)
|
4,084 |
| 2 Jul 2024 |
GBX |
34.5 |
34.5 |
34.5 |
34.5 |
34.5 |
0.0 (0.0%)
|
0 |
| 1 Jul 2024 |
GBX |
34.5 |
34.78 |
34.32 |
34.5 |
34.5 |
0.0 (0.0%)
|
3,201 |
| 28 Jun 2024 |
GBX |
34.5 |
35 |
34.35 |
34.5 |
34.5 |
0.0 (0.0%)
|
31,787 |
| 27 Jun 2024 |
GBX |
34.5 |
35 |
34.3 |
34.5 |
34.5 |
0.0 (0.0%)
|
34,294 |
| 26 Jun 2024 |
GBX |
34.5 |
35 |
34.02 |
34.5 |
34.5 |
-4.5 (-11.54%)
|
124,270 |
