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 |
| 20 May 2021 |
GBX |
83.551 |
86 |
83.551 |
85 |
85 |
+1.5 (+1.80%)
|
19,003 |
| 19 May 2021 |
GBX |
89 |
90 |
83.5 |
83.5 |
83.5 |
-5.5 (-6.18%)
|
20,307 |
| 18 May 2021 |
GBX |
89 |
89.375 |
88.02 |
89 |
89 |
0.0 (0.0%)
|
27,354 |
| 17 May 2021 |
GBX |
89 |
89.98 |
88.21 |
89 |
89 |
0.0 (0.0%)
|
35,157 |
| 14 May 2021 |
GBX |
89 |
89.95 |
88 |
89 |
89 |
0.0 (0.0%)
|
38,465 |
| 13 May 2021 |
GBX |
89 |
89 |
88 |
89 |
89 |
-1 (-1.11%)
|
19,182 |
| 12 May 2021 |
GBX |
90.4 |
90.4 |
88 |
90 |
90 |
-1 (-1.10%)
|
3,466 |
| 11 May 2021 |
GBX |
91 |
91.8 |
90 |
91 |
91 |
0.0 (0.0%)
|
103,120 |
| 10 May 2021 |
GBX |
91 |
91.584 |
90.885 |
91 |
91 |
0.0 (0.0%)
|
59,938 |
| 7 May 2021 |
GBX |
91 |
92 |
90.7 |
91 |
91 |
0.0 (0.0%)
|
456,746 |
| 6 May 2021 |
GBX |
93 |
95 |
90 |
91 |
91 |
-2 (-2.15%)
|
24,385 |
| 5 May 2021 |
GBX |
93 |
93 |
91.65 |
93 |
93 |
0.0 (0.0%)
|
673 |
| 4 May 2021 |
GBX |
93 |
94.18 |
92.1 |
93 |
93 |
0.0 (0.0%)
|
26,715 |
| 30 Apr 2021 |
GBX |
93 |
94 |
91.04 |
93 |
93 |
0.0 (0.0%)
|
12,420 |
| 29 Apr 2021 |
GBX |
88.5 |
93 |
87.6 |
93 |
93 |
+4.5 (+5.08%)
|
89,237 |
| 28 Apr 2021 |
GBX |
88.5 |
89.34 |
87.21 |
88.5 |
88.5 |
0.0 (0.0%)
|
75,813 |
| 27 Apr 2021 |
GBX |
88.5 |
88.75 |
87.1111 |
88.5 |
88.5 |
0.0 (0.0%)
|
14,145 |
| 26 Apr 2021 |
GBX |
89.5 |
90 |
87.266 |
88.5 |
88.5 |
-1 (-1.12%)
|
23,561 |
| 23 Apr 2021 |
GBX |
89.5 |
92 |
87 |
89.5 |
89.5 |
+1 (+1.13%)
|
8,815 |
| 22 Apr 2021 |
GBX |
89 |
90 |
87.511 |
88.5 |
88.5 |
-0.5 (-0.56%)
|
37,202 |
| 21 Apr 2021 |
GBX |
87.5 |
89.4 |
86 |
89 |
89 |
+1.5 (+1.71%)
|
44,357 |
| 20 Apr 2021 |
GBX |
87.5 |
89.5 |
85.05 |
87.5 |
87.5 |
0.0 (0.0%)
|
44,505 |
| 19 Apr 2021 |
GBX |
89 |
89 |
85.51 |
87.5 |
87.5 |
-1.5 (-1.69%)
|
18,577 |
| 16 Apr 2021 |
GBX |
89.5 |
89.7 |
89 |
89 |
89 |
-0.5 (-0.56%)
|
5,564 |
| 15 Apr 2021 |
GBX |
90.5 |
91.616 |
89.03 |
89.5 |
89.5 |
-1 (-1.10%)
|
51,147 |
| 14 Apr 2021 |
GBX |
91.44 |
91.44 |
89 |
90.5 |
90.5 |
-1 (-1.09%)
|
45,251 |
| 13 Apr 2021 |
GBX |
91.5 |
93 |
90 |
91.5 |
91.5 |
+0.5 (+0.55%)
|
47,582 |
| 12 Apr 2021 |
GBX |
91 |
92.4 |
89 |
91 |
91 |
-1.5 (-1.62%)
|
23,983 |
| 9 Apr 2021 |
GBX |
89 |
92.96 |
88 |
92.5 |
92.5 |
+3.5 (+3.93%)
|
93,755 |
| 8 Apr 2021 |
GBX |
89 |
89.75 |
88.02 |
89 |
89 |
0.0 (0.0%)
|
35,888 |
