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 |
| 3 May 2022 |
GBX |
94 |
94 |
90.6651 |
94 |
94 |
0.0 (0.0%)
|
10,000 |
| 29 Apr 2022 |
GBX |
94 |
94 |
90.6651 |
94 |
94 |
0.0 (0.0%)
|
1,549 |
| 28 Apr 2022 |
GBX |
94 |
96.2 |
90.5111 |
94 |
94 |
0.0 (0.0%)
|
7,900 |
| 27 Apr 2022 |
GBX |
94 |
95.8 |
94 |
94 |
94 |
0.0 (0.0%)
|
3,040 |
| 26 Apr 2022 |
GBX |
94 |
95 |
90.3551 |
94 |
94 |
0.0 (0.0%)
|
9,199 |
| 25 Apr 2022 |
GBX |
94 |
97.92 |
90 |
94 |
94 |
0.0 (0.0%)
|
11,445 |
| 22 Apr 2022 |
GBX |
96.45 |
96.45 |
91.55 |
94 |
94 |
-3.5 (-3.59%)
|
70,175 |
| 21 Apr 2022 |
GBX |
100 |
101.32 |
95.11 |
97.5 |
97.5 |
-4 (-3.94%)
|
64,730 |
| 20 Apr 2022 |
GBX |
101 |
102.15 |
97.4 |
101.5 |
101.5 |
+0.5 (+0.50%)
|
33,323 |
| 19 Apr 2022 |
GBX |
99.5 |
103 |
97.2511 |
101 |
101 |
+1.5 (+1.51%)
|
30,976 |
| 14 Apr 2022 |
GBX |
100.5 |
102.4 |
97 |
99.5 |
99.5 |
-1 (-1.00%)
|
38,216 |
| 13 Apr 2022 |
GBX |
96.25 |
102.5 |
96.25 |
100.5 |
100.5 |
+4.5 (+4.69%)
|
125,498 |
| 12 Apr 2022 |
GBX |
96 |
98 |
93.4 |
96 |
96 |
+1 (+1.05%)
|
77,843 |
| 11 Apr 2022 |
GBX |
96.5 |
98 |
92 |
95 |
95 |
-1.5 (-1.55%)
|
22,214 |
| 8 Apr 2022 |
GBX |
96.5 |
99.93 |
96 |
96.5 |
96.5 |
0.0 (0.0%)
|
10,228 |
| 7 Apr 2022 |
GBX |
96.5 |
98.18 |
96.5 |
96.5 |
96.5 |
0.0 (0.0%)
|
4,704 |
| 6 Apr 2022 |
GBX |
94 |
99.89 |
93 |
96.5 |
96.5 |
+2.5 (+2.66%)
|
40,361 |
| 5 Apr 2022 |
GBX |
92.2 |
95 |
92.2 |
94 |
94 |
+2.5 (+2.73%)
|
53,152 |
| 4 Apr 2022 |
GBX |
88 |
94.4 |
87.03 |
91.5 |
91.5 |
+3.5 (+3.98%)
|
58,786 |
| 1 Apr 2022 |
GBX |
94 |
94.125 |
83 |
88 |
88 |
-6 (-6.38%)
|
99,900 |
| 31 Mar 2022 |
GBX |
83.96 |
95 |
83.96 |
94 |
94 |
+14 (+17.50%)
|
174,638 |
| 30 Mar 2022 |
GBX |
80 |
80 |
80 |
80 |
80 |
0.0 (0.0%)
|
14,000 |
| 29 Mar 2022 |
GBX |
80 |
82 |
80 |
80 |
80 |
0.0 (0.0%)
|
6,426 |
| 28 Mar 2022 |
GBX |
77 |
83 |
76.1111 |
80 |
80 |
+3 (+3.90%)
|
66,758 |
| 25 Mar 2022 |
GBX |
73 |
78 |
72.46 |
77 |
77 |
+4 (+5.48%)
|
30,013 |
| 24 Mar 2022 |
GBX |
72.5 |
75.94 |
72 |
73 |
73 |
+0.5 (+0.69%)
|
48,658 |
| 23 Mar 2022 |
GBX |
72.5 |
75 |
71.833 |
72.5 |
72.5 |
0.0 (0.0%)
|
19,531 |
| 22 Mar 2022 |
GBX |
71 |
74 |
68 |
72.5 |
72.5 |
+1.5 (+2.11%)
|
7,896 |
| 21 Mar 2022 |
GBX |
72 |
73.75 |
70.25 |
71 |
71 |
-1 (-1.39%)
|
45,483 |
| 18 Mar 2022 |
GBX |
72 |
72 |
72 |
72 |
72 |
0.0 (0.0%)
|
5,000 |
