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 |
| 7 Apr 2021 |
GBX |
89 |
89.3 |
88 |
89 |
89 |
0.0 (0.0%)
|
77,735 |
| 6 Apr 2021 |
GBX |
89 |
89.95 |
88 |
89 |
89 |
0.0 (0.0%)
|
32,849 |
| 1 Apr 2021 |
GBX |
89 |
89.3749 |
88.05 |
89 |
89 |
0.0 (0.0%)
|
6,233 |
| 31 Mar 2021 |
GBX |
89 |
90 |
88.02 |
89 |
89 |
0.0 (0.0%)
|
25,458 |
| 30 Mar 2021 |
GBX |
93 |
93 |
88.25 |
89 |
89 |
-2.5 (-2.73%)
|
63,853 |
| 29 Mar 2021 |
GBX |
91.5 |
92.68 |
90.555 |
91.5 |
91.5 |
0.0 (0.0%)
|
33,063 |
| 26 Mar 2021 |
GBX |
92.5 |
92.68 |
91.5 |
91.5 |
91.5 |
-1 (-1.08%)
|
10,260 |
| 25 Mar 2021 |
GBX |
92.5 |
93 |
90 |
92.5 |
92.5 |
+1 (+1.09%)
|
11,864 |
| 24 Mar 2021 |
GBX |
91.5 |
93 |
90.03 |
91.5 |
91.5 |
0.0 (0.0%)
|
27,685 |
| 23 Mar 2021 |
GBX |
95.5 |
97 |
91.5 |
91.5 |
91.5 |
-4 (-4.19%)
|
20,183 |
| 22 Mar 2021 |
GBX |
95.5 |
97.9 |
93.1 |
95.5 |
95.5 |
0.0 (0.0%)
|
32,901 |
| 19 Mar 2021 |
GBX |
95.5 |
97.95 |
93.65 |
95.5 |
95.5 |
0.0 (0.0%)
|
6,464 |
| 18 Mar 2021 |
GBX |
95.5 |
97.875 |
93 |
95.5 |
95.5 |
0.0 (0.0%)
|
86,820 |
| 17 Mar 2021 |
GBX |
92.5 |
97 |
91 |
95.5 |
95.5 |
+3 (+3.24%)
|
33,875 |
| 16 Mar 2021 |
GBX |
92.5 |
94.2 |
90.58 |
92.5 |
92.5 |
+4.5 (+5.11%)
|
20,862 |
| 15 Mar 2021 |
GBX |
90.5 |
94.875 |
88 |
88 |
88 |
-2.5 (-2.76%)
|
44,145 |
| 12 Mar 2021 |
GBX |
92 |
93.36 |
89.2511 |
90.5 |
90.5 |
-1.5 (-1.63%)
|
21,983 |
| 11 Mar 2021 |
GBX |
89 |
93.4 |
88 |
92 |
92 |
+3 (+3.37%)
|
93,423 |
| 10 Mar 2021 |
GBX |
89 |
90 |
88 |
89 |
89 |
-1 (-1.11%)
|
21,790 |
| 9 Mar 2021 |
GBX |
90 |
90.6 |
88.1 |
90 |
90 |
0.0 (0.0%)
|
22,557 |
| 8 Mar 2021 |
GBX |
90 |
90.6 |
88.774 |
90 |
90 |
0.0 (0.0%)
|
53,553 |
| 5 Mar 2021 |
GBX |
90 |
91.7 |
88.88 |
90 |
90 |
0.0 (0.0%)
|
42,500 |
| 4 Mar 2021 |
GBX |
95 |
95 |
88.774 |
90 |
90 |
-5 (-5.26%)
|
119,386 |
| 3 Mar 2021 |
GBX |
96.5 |
97 |
93 |
95 |
95 |
-1.5 (-1.55%)
|
40,676 |
| 2 Mar 2021 |
GBX |
100 |
101.8 |
95 |
96.5 |
96.5 |
-3.5 (-3.50%)
|
23,471 |
| 1 Mar 2021 |
GBX |
98 |
101 |
96 |
100 |
100 |
+2 (+2.04%)
|
27,052 |
| 26 Feb 2021 |
GBX |
99 |
102 |
96 |
98 |
98 |
-2 (-2%)
|
23,814 |
| 25 Feb 2021 |
GBX |
100 |
101.48 |
98 |
100 |
100 |
0.0 (0.0%)
|
48,258 |
| 24 Feb 2021 |
GBX |
102.5 |
105 |
97.774 |
100 |
100 |
-3 (-2.91%)
|
38,644 |
| 23 Feb 2021 |
GBX |
104 |
105.38 |
100 |
103 |
103 |
-3 (-2.83%)
|
33,523 |
