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 |
| 23 Feb 2021 |
GBX |
104 |
105.38 |
100 |
103 |
103 |
-3 (-2.83%)
|
33,523 |
| 22 Feb 2021 |
GBX |
105.5 |
107 |
104 |
106 |
106 |
+0.5 (+0.47%)
|
21,346 |
| 19 Feb 2021 |
GBX |
103.5 |
106.248 |
102 |
105.5 |
105.5 |
+2 (+1.93%)
|
106,355 |
| 18 Feb 2021 |
GBX |
106.5 |
107.034 |
102 |
103.5 |
103.5 |
-3 (-2.82%)
|
69,237 |
| 17 Feb 2021 |
GBX |
107.5 |
107.75 |
105 |
106.5 |
106.5 |
0.0 (0.0%)
|
65,842 |
| 16 Feb 2021 |
GBX |
108 |
109 |
105 |
106.5 |
106.5 |
-1.5 (-1.39%)
|
66,746 |
| 15 Feb 2021 |
GBX |
108 |
108.744 |
107.25 |
108 |
108 |
0.0 (0.0%)
|
62,913 |
| 12 Feb 2021 |
GBX |
108 |
109 |
107.33 |
108 |
108 |
0.0 (0.0%)
|
121,751 |
| 11 Feb 2021 |
GBX |
107.5 |
114.75 |
106.35 |
108 |
108 |
+0.5 (+0.47%)
|
311,598 |
| 10 Feb 2021 |
GBX |
100.5 |
110 |
98 |
107.5 |
107.5 |
+6.5 (+6.44%)
|
126,043 |
| 9 Feb 2021 |
GBX |
94.5 |
105 |
94.5 |
101 |
101 |
+13.5 (+15.43%)
|
785,623 |
| 8 Feb 2021 |
GBX |
88.5 |
90 |
85 |
87.5 |
87.5 |
-1 (-1.13%)
|
101,321 |
| 5 Feb 2021 |
GBX |
91 |
92 |
87.1005 |
88.5 |
88.5 |
-3 (-3.28%)
|
1,614,779 |
| 4 Feb 2021 |
GBX |
91.5 |
92.65 |
89.56 |
91.5 |
91.5 |
0.0 (0.0%)
|
22,525 |
| 3 Feb 2021 |
GBX |
92 |
93.4 |
90.6 |
91.5 |
91.5 |
-0.5 (-0.54%)
|
32,829 |
| 2 Feb 2021 |
GBX |
92 |
93.25 |
90.33 |
92 |
92 |
0.0 (0.0%)
|
45,102 |
| 1 Feb 2021 |
GBX |
91.5 |
94 |
90.03 |
92 |
92 |
-2 (-2.13%)
|
39,360 |
| 29 Jan 2021 |
GBX |
93 |
95 |
91.26 |
94 |
94 |
+1 (+1.08%)
|
92,571 |
| 28 Jan 2021 |
GBX |
96 |
97 |
85.25 |
93 |
93 |
-3 (-3.13%)
|
216,488 |
| 27 Jan 2021 |
GBX |
96.5 |
98 |
94.445 |
96 |
96 |
-2 (-2.04%)
|
74,354 |
| 26 Jan 2021 |
GBX |
98.5 |
100 |
95.03 |
98 |
98 |
-0.5 (-0.51%)
|
67,655 |
| 25 Jan 2021 |
GBX |
97 |
101.95 |
95.1 |
98.5 |
98.5 |
+1.5 (+1.55%)
|
123,304 |
| 22 Jan 2021 |
GBX |
97.5 |
99.7 |
95 |
97 |
97 |
-0.5 (-0.51%)
|
33,591 |
| 21 Jan 2021 |
GBX |
97.5 |
99.875 |
95.3 |
97.5 |
97.5 |
0.0 (0.0%)
|
52,178 |
| 20 Jan 2021 |
GBX |
100.38 |
100.38 |
96.1 |
97.5 |
97.5 |
-2.5 (-2.50%)
|
73,556 |
| 19 Jan 2021 |
GBX |
98 |
101 |
96.2 |
100 |
100 |
+2 (+2.04%)
|
184,279 |
| 18 Jan 2021 |
GBX |
99.5 |
101 |
97 |
98 |
98 |
+2 (+2.08%)
|
45,703 |
| 15 Jan 2021 |
GBX |
99.5 |
100.5 |
95.66 |
96 |
96 |
-3 (-3.03%)
|
96,635 |
| 14 Jan 2021 |
GBX |
97.5 |
100.97 |
92.75 |
99 |
99 |
-4 (-3.88%)
|
400,335 |
| 13 Jan 2021 |
GBX |
107 |
107.82 |
103 |
103 |
103 |
-4 (-3.74%)
|
69,064 |
