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 |
| 2 Jul 2021 |
GBX |
96.5 |
98.25 |
94.61 |
96.5 |
96.5 |
0.0 (0.0%)
|
12,500 |
| 1 Jul 2021 |
GBX |
96.5 |
96.5 |
94.617 |
96.5 |
96.5 |
0.0 (0.0%)
|
1,804 |
| 30 Jun 2021 |
GBX |
97.5 |
100 |
93 |
96.5 |
96.5 |
-3.5 (-3.50%)
|
3,390 |
| 29 Jun 2021 |
GBX |
97.5 |
100 |
96.111 |
100 |
100 |
+2.5 (+2.56%)
|
38,024 |
| 28 Jun 2021 |
GBX |
97.5 |
97.5 |
95.77 |
97.5 |
97.5 |
0.0 (0.0%)
|
16,138 |
| 25 Jun 2021 |
GBX |
97.5 |
97.75 |
90.2 |
97.5 |
97.5 |
+2.5 (+2.63%)
|
25,582 |
| 24 Jun 2021 |
GBX |
97.5 |
100 |
95 |
95 |
95 |
-2.5 (-2.56%)
|
27,242 |
| 23 Jun 2021 |
GBX |
97.5 |
97.5 |
95.5111 |
97.5 |
97.5 |
0.0 (0.0%)
|
13,580 |
| 22 Jun 2021 |
GBX |
97.5 |
97.9999 |
95.05 |
97.5 |
97.5 |
0.0 (0.0%)
|
36,025 |
| 21 Jun 2021 |
GBX |
99.6 |
102.75 |
95.51 |
97.5 |
97.5 |
-2.1 (-2.11%)
|
75,759 |
| 18 Jun 2021 |
GBX |
100.5 |
104 |
97 |
99.6 |
99.6 |
-0.4 (-0.40%)
|
84,181 |
| 17 Jun 2021 |
GBX |
91.6 |
102 |
91.6 |
100 |
100 |
+10 (+11.11%)
|
115,942 |
| 16 Jun 2021 |
GBX |
90 |
92.4 |
88.61 |
90 |
90 |
0.0 (0.0%)
|
27,866 |
| 15 Jun 2021 |
GBX |
93 |
94.5 |
82.81 |
90 |
90 |
-7.5 (-7.69%)
|
420,989 |
| 14 Jun 2021 |
GBX |
97.5 |
99 |
96 |
97.5 |
97.5 |
0.0 (0.0%)
|
74,697 |
| 11 Jun 2021 |
GBX |
97 |
99 |
95.6 |
97.5 |
97.5 |
+0.5 (+0.52%)
|
50,576 |
| 10 Jun 2021 |
GBX |
96.5 |
99 |
95.45 |
97 |
97 |
+0.5 (+0.52%)
|
7,471 |
| 9 Jun 2021 |
GBX |
97.5 |
97.748 |
95.251 |
96.5 |
96.5 |
-1 (-1.03%)
|
21,650 |
| 8 Jun 2021 |
GBX |
98 |
98.75 |
96 |
97.5 |
97.5 |
-0.5 (-0.51%)
|
23,802 |
| 7 Jun 2021 |
GBX |
87.5 |
102.5 |
87.5 |
98 |
98 |
+12.5 (+14.62%)
|
215,919 |
| 4 Jun 2021 |
GBX |
85.5 |
88 |
84.75 |
85.5 |
85.5 |
0.0 (0.0%)
|
3,048 |
| 3 Jun 2021 |
GBX |
85.5 |
87.95 |
84.571 |
85.5 |
85.5 |
0.0 (0.0%)
|
12,461 |
| 2 Jun 2021 |
GBX |
85.5 |
87.75 |
84.5551 |
85.5 |
85.5 |
0.0 (0.0%)
|
17,530 |
| 1 Jun 2021 |
GBX |
85.5 |
87.75 |
84.5 |
85.5 |
85.5 |
0.0 (0.0%)
|
10,612 |
| 28 May 2021 |
GBX |
85 |
88 |
83.61 |
85.5 |
85.5 |
+0.5 (+0.59%)
|
26,591 |
| 27 May 2021 |
GBX |
85 |
85.6 |
83 |
85 |
85 |
0.0 (0.0%)
|
6,605 |
| 26 May 2021 |
GBX |
85 |
86.1 |
83.61 |
85 |
85 |
0.0 (0.0%)
|
13,519 |
| 25 May 2021 |
GBX |
85 |
86.25 |
83.551 |
85 |
85 |
0.0 (0.0%)
|
4,020 |
| 24 May 2021 |
GBX |
85 |
85 |
85 |
85 |
85 |
0.0 (0.0%)
|
0 |
| 21 May 2021 |
GBX |
85 |
86.4 |
83.56 |
85 |
85 |
0.0 (0.0%)
|
6,430 |
