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 |
| 20 Dec 2021 |
GBX |
66.7 |
66.7 |
65.551 |
66 |
66 |
-1 (-1.49%)
|
14,546 |
| 17 Dec 2021 |
GBX |
68 |
68 |
65 |
67 |
67 |
-3.5 (-4.96%)
|
44,449 |
| 16 Dec 2021 |
GBX |
71.5 |
72 |
68 |
70.5 |
70.5 |
-1 (-1.40%)
|
18,348 |
| 15 Dec 2021 |
GBX |
73 |
73 |
70 |
71.5 |
71.5 |
-1.5 (-2.05%)
|
63,667 |
| 14 Dec 2021 |
GBX |
73.5 |
74 |
72 |
73 |
73 |
-0.5 (-0.68%)
|
19,641 |
| 13 Dec 2021 |
GBX |
73.5 |
74.5 |
72 |
73.5 |
73.5 |
0.0 (0.0%)
|
1,142 |
| 10 Dec 2021 |
GBX |
73.5 |
74.5 |
73.5 |
73.5 |
73.5 |
0.0 (0.0%)
|
31 |
| 9 Dec 2021 |
GBX |
73.5 |
74.5 |
72.675 |
73.5 |
73.5 |
0.0 (0.0%)
|
18,806 |
| 8 Dec 2021 |
GBX |
73.5 |
73.5 |
72.675 |
73.5 |
73.5 |
0.0 (0.0%)
|
2,667 |
| 7 Dec 2021 |
GBX |
73.5 |
74.5 |
72.6666 |
73.5 |
73.5 |
0.0 (0.0%)
|
7,313 |
| 6 Dec 2021 |
GBX |
73.5 |
74.5 |
72.375 |
73.5 |
73.5 |
0.0 (0.0%)
|
103,698 |
| 3 Dec 2021 |
GBX |
73.5 |
73.74 |
72.375 |
73.5 |
73.5 |
0.0 (0.0%)
|
12,633 |
| 2 Dec 2021 |
GBX |
73.5 |
74 |
72.21 |
73.5 |
73.5 |
0.0 (0.0%)
|
9,473 |
| 1 Dec 2021 |
GBX |
74 |
74.5 |
72.6 |
73.5 |
73.5 |
-0.5 (-0.68%)
|
59,441 |
| 30 Nov 2021 |
GBX |
74 |
74.5 |
73.221 |
74 |
74 |
0.0 (0.0%)
|
2,826 |
| 29 Nov 2021 |
GBX |
74 |
75 |
74 |
74 |
74 |
0.0 (0.0%)
|
36,267 |
| 26 Nov 2021 |
GBX |
76 |
76 |
73 |
74 |
74 |
-2.5 (-3.27%)
|
18,984 |
| 25 Nov 2021 |
GBX |
76.5 |
76.5 |
75.81 |
76.5 |
76.5 |
0.0 (0.0%)
|
4,500 |
| 24 Nov 2021 |
GBX |
76.5 |
76.548 |
75.75 |
76.5 |
76.5 |
0.0 (0.0%)
|
43,202 |
| 23 Nov 2021 |
GBX |
76.5 |
76.6 |
75.7 |
76.5 |
76.5 |
0.0 (0.0%)
|
19,798 |
| 22 Nov 2021 |
GBX |
76.5 |
76.8 |
75.65 |
76.5 |
76.5 |
0.0 (0.0%)
|
52,215 |
| 19 Nov 2021 |
GBX |
76.5 |
77.45 |
75.51 |
76.5 |
76.5 |
0.0 (0.0%)
|
32,927 |
| 18 Nov 2021 |
GBX |
76.5 |
78 |
76 |
76.5 |
76.5 |
0.0 (0.0%)
|
274,053 |
| 17 Nov 2021 |
GBX |
76 |
78 |
75 |
76.5 |
76.5 |
+0.5 (+0.66%)
|
84,464 |
| 16 Nov 2021 |
GBX |
78.5 |
79 |
75 |
76 |
76 |
-2.5 (-3.18%)
|
77,667 |
| 15 Nov 2021 |
GBX |
78.5 |
80 |
77.03 |
78.5 |
78.5 |
0.0 (0.0%)
|
94,551 |
| 12 Nov 2021 |
GBX |
78.5 |
80 |
77 |
78.5 |
78.5 |
0.0 (0.0%)
|
31,687 |
| 11 Nov 2021 |
GBX |
78.5 |
79.7 |
77.03 |
78.5 |
78.5 |
0.0 (0.0%)
|
57,319 |
| 10 Nov 2021 |
GBX |
78.5 |
79.75 |
78 |
78.5 |
78.5 |
0.0 (0.0%)
|
169,821 |
| 9 Nov 2021 |
GBX |
78.5 |
79.84 |
78 |
78.5 |
78.5 |
0.0 (0.0%)
|
21,034 |
