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 |
| 25 Jun 2024 |
GBX |
37 |
39 |
33 |
39 |
39 |
0.0 (0.0%)
|
268,934 |
| 24 Jun 2024 |
GBX |
39.5 |
39.74 |
39 |
39 |
39 |
-0.5 (-1.27%)
|
22,767 |
| 21 Jun 2024 |
GBX |
39.5 |
39.75 |
39.1 |
39.5 |
39.5 |
0.0 (0.0%)
|
10,467 |
| 20 Jun 2024 |
GBX |
39.5 |
39.9 |
39.3 |
39.5 |
39.5 |
0.0 (0.0%)
|
41,000 |
| 19 Jun 2024 |
GBX |
39.5 |
39.5 |
39.5 |
39.5 |
39.5 |
0.0 (0.0%)
|
0 |
| 18 Jun 2024 |
GBX |
39.5 |
39.9 |
39.3 |
39.5 |
39.5 |
0.0 (0.0%)
|
20,219 |
| 17 Jun 2024 |
GBX |
39.5 |
39.5 |
39 |
39.5 |
39.5 |
-0.5 (-1.25%)
|
63,528 |
| 14 Jun 2024 |
GBX |
40 |
40 |
39.3255 |
40 |
40 |
0.0 (0.0%)
|
888 |
| 13 Jun 2024 |
GBX |
41 |
41.45 |
39 |
40 |
40 |
-1 (-2.44%)
|
70,787 |
| 12 Jun 2024 |
GBX |
41 |
41 |
40.3 |
41 |
41 |
0.0 (0.0%)
|
30,183 |
| 11 Jun 2024 |
GBX |
40 |
41.55 |
39 |
41 |
41 |
+1 (+2.50%)
|
75,261 |
| 10 Jun 2024 |
GBX |
40 |
40.89 |
40 |
40 |
40 |
0.0 (0.0%)
|
25,000 |
| 7 Jun 2024 |
GBX |
39.5 |
40 |
39 |
40 |
40 |
+0.5 (+1.27%)
|
32,386 |
| 6 Jun 2024 |
GBX |
39.5 |
39.5 |
39 |
39.5 |
39.5 |
0.0 (0.0%)
|
2,201 |
| 5 Jun 2024 |
GBX |
39.5 |
39.5 |
39 |
39.5 |
39.5 |
-0.5 (-1.25%)
|
31,419 |
| 4 Jun 2024 |
GBX |
40.5 |
41 |
39.13 |
40 |
40 |
-0.5 (-1.23%)
|
91,550 |
| 3 Jun 2024 |
GBX |
41 |
41.29 |
40.2 |
40.5 |
40.5 |
-0.5 (-1.22%)
|
111,678 |
| 31 May 2024 |
GBX |
41 |
41 |
41 |
41 |
41 |
0.0 (0.0%)
|
0 |
| 30 May 2024 |
GBX |
41 |
41 |
40.2 |
41 |
41 |
0.0 (0.0%)
|
1,500 |
| 29 May 2024 |
GBX |
41 |
41 |
40.66 |
41 |
41 |
0.0 (0.0%)
|
1,779 |
| 28 May 2024 |
GBX |
41.45 |
41.45 |
40 |
41 |
41 |
-1 (-2.38%)
|
106,248 |
| 24 May 2024 |
GBX |
42 |
42.399 |
40.8855 |
42 |
42 |
0.0 (0.0%)
|
134,456 |
| 23 May 2024 |
GBX |
38.34 |
43.9 |
38.34 |
42 |
42 |
+4.5 (+12%)
|
339,136 |
| 22 May 2024 |
GBX |
37.5 |
38.85 |
36.511 |
37.5 |
37.5 |
0.0 (0.0%)
|
74,426 |
| 21 May 2024 |
GBX |
37.5 |
37.5 |
36.33 |
37.5 |
37.5 |
0.0 (0.0%)
|
8,679 |
| 20 May 2024 |
GBX |
37.5 |
37.5 |
36.7 |
37.5 |
37.5 |
0.0 (0.0%)
|
5,511 |
| 17 May 2024 |
GBX |
37.5 |
37.5 |
36.3 |
37.5 |
37.5 |
0.0 (0.0%)
|
5 |
| 16 May 2024 |
GBX |
37.5 |
38.6 |
36.65 |
37.5 |
37.5 |
0.0 (0.0%)
|
29,211 |
| 15 May 2024 |
GBX |
37.5 |
38.69 |
37.05 |
37.5 |
37.5 |
0.0 (0.0%)
|
32,946 |
| 14 May 2024 |
GBX |
37.5 |
37.5 |
37.388 |
37.5 |
37.5 |
0.0 (0.0%)
|
12,700 |
