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 |
| 13 Aug 2021 |
GBX |
92.5 |
92.5 |
90 |
92.5 |
92.5 |
0.0 (0.0%)
|
7,206 |
| 12 Aug 2021 |
GBX |
92.5 |
95 |
88.666 |
92.5 |
92.5 |
0.0 (0.0%)
|
31,184 |
| 11 Aug 2021 |
GBX |
92.5 |
92.5 |
90.05 |
92.5 |
92.5 |
0.0 (0.0%)
|
177,553 |
| 10 Aug 2021 |
GBX |
92.5 |
92.5 |
90.251 |
92.5 |
92.5 |
0.0 (0.0%)
|
3,287 |
| 9 Aug 2021 |
GBX |
92.5 |
92.5 |
92.5 |
92.5 |
92.5 |
0.0 (0.0%)
|
0 |
| 6 Aug 2021 |
GBX |
92.5 |
93 |
92.5 |
92.5 |
92.5 |
+1 (+1.09%)
|
100 |
| 5 Aug 2021 |
GBX |
90.5 |
93.6 |
88 |
91.5 |
91.5 |
+1 (+1.10%)
|
226,091 |
| 4 Aug 2021 |
GBX |
90.5 |
93 |
88.25 |
90.5 |
90.5 |
0.0 (0.0%)
|
8,566 |
| 3 Aug 2021 |
GBX |
90.5 |
90.9 |
90.5 |
90.5 |
90.5 |
0.0 (0.0%)
|
1,000 |
| 2 Aug 2021 |
GBX |
90.5 |
91 |
88.3333 |
90.5 |
90.5 |
0.0 (0.0%)
|
5,566 |
| 30 Jul 2021 |
GBX |
90.5 |
94 |
88.3333 |
90.5 |
90.5 |
0.0 (0.0%)
|
4,563 |
| 29 Jul 2021 |
GBX |
90.5 |
91 |
88.25 |
90.5 |
90.5 |
0.0 (0.0%)
|
1,226 |
| 28 Jul 2021 |
GBX |
90.5 |
92 |
88.25 |
90.5 |
90.5 |
0.0 (0.0%)
|
13,226 |
| 27 Jul 2021 |
GBX |
91.5 |
95 |
88.56 |
90.5 |
90.5 |
-1 (-1.09%)
|
10,644 |
| 26 Jul 2021 |
GBX |
92.5 |
95 |
88.56 |
91.5 |
91.5 |
-1 (-1.08%)
|
15,839 |
| 23 Jul 2021 |
GBX |
90.05 |
92.5 |
90.05 |
92.5 |
92.5 |
+3.5 (+3.93%)
|
17,423 |
| 22 Jul 2021 |
GBX |
89 |
94 |
87.61 |
89 |
89 |
0.0 (0.0%)
|
22,615 |
| 21 Jul 2021 |
GBX |
89 |
89 |
87.551 |
89 |
89 |
0.0 (0.0%)
|
5,855 |
| 20 Jul 2021 |
GBX |
92 |
95 |
87.24 |
89 |
89 |
-3 (-3.26%)
|
68,200 |
| 19 Jul 2021 |
GBX |
92 |
92.5 |
90 |
92 |
92 |
0.0 (0.0%)
|
3,724 |
| 16 Jul 2021 |
GBX |
92 |
92 |
89.4065 |
92 |
92 |
-4 (-4.17%)
|
13,672 |
| 15 Jul 2021 |
GBX |
93 |
96 |
91.32 |
96 |
96 |
+3 (+3.23%)
|
33,522 |
| 14 Jul 2021 |
GBX |
93 |
96 |
92.24 |
93 |
93 |
0.0 (0.0%)
|
17,987 |
| 13 Jul 2021 |
GBX |
93 |
95 |
92.0604 |
93 |
93 |
0.0 (0.0%)
|
17,469 |
| 12 Jul 2021 |
GBX |
93 |
95 |
92.0604 |
93 |
93 |
0.0 (0.0%)
|
6,375 |
| 9 Jul 2021 |
GBX |
92.889 |
94.8 |
92.889 |
93 |
93 |
+1.5 (+1.64%)
|
26,788 |
| 8 Jul 2021 |
GBX |
94.5 |
95 |
90.25 |
91.5 |
91.5 |
-3 (-3.17%)
|
30,223 |
| 7 Jul 2021 |
GBX |
95.5 |
96.68 |
93 |
94.5 |
94.5 |
-1 (-1.05%)
|
28,965 |
| 6 Jul 2021 |
GBX |
95.5 |
97.95 |
95.5 |
95.5 |
95.5 |
0.0 (0.0%)
|
11,807 |
| 5 Jul 2021 |
GBX |
96.5 |
98.25 |
93.14 |
95.5 |
95.5 |
-1 (-1.04%)
|
32,050 |
