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 Feb 2022 |
GBX |
71 |
72.99 |
70.21 |
72.5 |
72.5 |
+1.5 (+2.11%)
|
193,473 |
| 2 Feb 2022 |
GBX |
71 |
71.48 |
70.02 |
71 |
71 |
0.0 (0.0%)
|
46,690 |
| 1 Feb 2022 |
GBX |
71 |
71.48 |
70.2 |
71 |
71 |
0.0 (0.0%)
|
209,489 |
| 31 Jan 2022 |
GBX |
71 |
71.8 |
71 |
71 |
71 |
0.0 (0.0%)
|
8,000 |
| 28 Jan 2022 |
GBX |
70.5 |
71.9 |
70.5 |
71 |
71 |
+2 (+2.90%)
|
107,071 |
| 27 Jan 2022 |
GBX |
69 |
70 |
69 |
69 |
69 |
+0.5 (+0.73%)
|
46,566 |
| 26 Jan 2022 |
GBX |
67.5 |
69.6 |
67 |
68.5 |
68.5 |
+0.5 (+0.74%)
|
12,850 |
| 25 Jan 2022 |
GBX |
67.5 |
68 |
67.25 |
68 |
68 |
+0.5 (+0.74%)
|
18,473 |
| 24 Jan 2022 |
GBX |
67.5 |
67.6 |
67 |
67.5 |
67.5 |
0.0 (0.0%)
|
15,265 |
| 21 Jan 2022 |
GBX |
67.5 |
68.4 |
67.251 |
67.5 |
67.5 |
0.0 (0.0%)
|
93,566 |
| 20 Jan 2022 |
GBX |
70.5 |
71 |
67 |
67.5 |
67.5 |
-3 (-4.26%)
|
107,058 |
| 19 Jan 2022 |
GBX |
69 |
71.2 |
68 |
70.5 |
70.5 |
-1.5 (-2.08%)
|
77,057 |
| 18 Jan 2022 |
GBX |
74 |
75.8533 |
68 |
72 |
72 |
-2 (-2.70%)
|
147,080 |
| 17 Jan 2022 |
GBX |
74.05 |
74.05 |
73.9 |
74 |
74 |
-0.5 (-0.67%)
|
8,998 |
| 14 Jan 2022 |
GBX |
74.5 |
75.97 |
74.5 |
74.5 |
74.5 |
-1.5 (-1.97%)
|
7,139 |
| 13 Jan 2022 |
GBX |
74.5 |
76 |
73.88 |
76 |
76 |
+1.5 (+2.01%)
|
8,673 |
| 12 Jan 2022 |
GBX |
74 |
76 |
73.8751 |
74.5 |
74.5 |
+0.5 (+0.68%)
|
7,397 |
| 11 Jan 2022 |
GBX |
74.5 |
75.2 |
73.751 |
74 |
74 |
-0.5 (-0.67%)
|
58,638 |
| 10 Jan 2022 |
GBX |
74.5 |
75.89 |
73.555 |
74.5 |
74.5 |
0.0 (0.0%)
|
8,493 |
| 7 Jan 2022 |
GBX |
74.5 |
77 |
72 |
74.5 |
74.5 |
+1.3 (+1.78%)
|
807,091 |
| 6 Jan 2022 |
GBX |
73.5 |
75 |
72.325 |
73.2 |
73.2 |
-0.3 (-0.41%)
|
3,338 |
| 5 Jan 2022 |
GBX |
73 |
75 |
72 |
73.5 |
73.5 |
+0.5 (+0.68%)
|
23,052 |
| 4 Jan 2022 |
GBX |
67.5 |
74.8 |
67 |
73 |
73 |
+5.449 (+8.07%)
|
83,256 |
| 31 Dec 2021 |
GBX |
67.551 |
70 |
67.551 |
67.551 |
67.551 |
+0.051 (+0.08%)
|
8,565 |
| 30 Dec 2021 |
GBX |
66.5 |
70 |
66.25 |
67.5 |
67.5 |
+0.1 (+0.15%)
|
19,601 |
| 29 Dec 2021 |
GBX |
66.5 |
68 |
65.77 |
67.4 |
67.4 |
+0.9 (+1.35%)
|
41,685 |
| 24 Dec 2021 |
GBX |
66.5 |
67.25 |
66.5 |
66.5 |
66.5 |
0.0 (0.0%)
|
2,432 |
| 23 Dec 2021 |
GBX |
66.5 |
67.25 |
66.5 |
66.5 |
66.5 |
0.0 (0.0%)
|
9,670 |
| 22 Dec 2021 |
GBX |
66.2 |
68 |
66.2 |
66.5 |
66.5 |
+0.5 (+0.76%)
|
25,879 |
| 21 Dec 2021 |
GBX |
66 |
66.2314 |
65 |
66 |
66 |
0.0 (0.0%)
|
14,763 |
