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 |
| 12 Jan 2021 |
GBX |
99.5 |
108 |
98.551 |
107 |
107 |
+7.5 (+7.54%)
|
217,830 |
| 11 Jan 2021 |
GBX |
98 |
101 |
96.66 |
99.5 |
99.5 |
+1.5 (+1.53%)
|
127,245 |
| 8 Jan 2021 |
GBX |
98 |
100 |
96.75 |
98 |
98 |
0.0 (0.0%)
|
90,215 |
| 7 Jan 2021 |
GBX |
102.5 |
102.5 |
95 |
98 |
98 |
-4.5 (-4.39%)
|
175,877 |
| 6 Jan 2021 |
GBX |
106.25 |
106.25 |
100 |
102.5 |
102.5 |
-4 (-3.76%)
|
143,587 |
| 5 Jan 2021 |
GBX |
113 |
113.49 |
106 |
106.5 |
106.5 |
-7 (-6.17%)
|
184,954 |
| 4 Jan 2021 |
GBX |
108.5 |
120 |
108.02 |
113.5 |
113.5 |
+3.5 (+3.18%)
|
193,665 |
| 31 Dec 2020 |
GBX |
108.5 |
110 |
107.7511 |
110 |
110 |
-1 (-0.90%)
|
114,460 |
| 30 Dec 2020 |
GBX |
104.5 |
111 |
104 |
111 |
111 |
+6 (+5.71%)
|
431,007 |
| 29 Dec 2020 |
GBX |
89 |
105 |
88 |
105 |
105 |
+16 (+17.98%)
|
774,007 |
| 24 Dec 2020 |
GBX |
90 |
92 |
86.4 |
89 |
89 |
-1 (-1.11%)
|
137,321 |
| 23 Dec 2020 |
GBX |
88 |
92.88 |
86.211 |
90 |
90 |
+2 (+2.27%)
|
196,998 |
| 22 Dec 2020 |
GBX |
83.5 |
89.9999 |
83.11 |
88 |
88 |
+4 (+4.76%)
|
162,198 |
| 21 Dec 2020 |
GBX |
88.5 |
89.38 |
81 |
84 |
84 |
-8 (-8.70%)
|
160,599 |
| 18 Dec 2020 |
GBX |
91.5 |
92 |
87 |
92 |
92 |
-1 (-1.08%)
|
92,506 |
| 17 Dec 2020 |
GBX |
91 |
93 |
90.48 |
93 |
93 |
+0.5 (+0.54%)
|
166,488 |
| 16 Dec 2020 |
GBX |
91 |
93 |
90.2655 |
92.5 |
92.5 |
+1.5 (+1.65%)
|
128,477 |
| 15 Dec 2020 |
GBX |
93 |
96 |
90.5 |
91 |
91 |
-5 (-5.21%)
|
76,582 |
| 14 Dec 2020 |
GBX |
94.5 |
96 |
92 |
96 |
96 |
+1.5 (+1.59%)
|
137,442 |
| 11 Dec 2020 |
GBX |
89 |
99 |
83.0001 |
94.5 |
94.5 |
+5.5 (+6.18%)
|
227,473 |
| 10 Dec 2020 |
GBX |
89 |
92.9 |
88.08 |
89 |
89 |
0.0 (0.0%)
|
298,928 |
| 9 Dec 2020 |
GBX |
78 |
90 |
78 |
89 |
89 |
+12 (+15.58%)
|
531,497 |
| 8 Dec 2020 |
GBX |
77 |
79.5 |
76 |
77 |
77 |
0.0 (0.0%)
|
232,830 |
| 7 Dec 2020 |
GBX |
77.5 |
79.3 |
75.48 |
77 |
77 |
-0.5 (-0.65%)
|
70,765 |
| 4 Dec 2020 |
GBX |
73.5 |
80 |
68.1 |
77.5 |
77.5 |
+2 (+2.65%)
|
1,411,499 |
| 3 Dec 2020 |
GBX |
69.5 |
75.5 |
68.6551 |
75.5 |
75.5 |
+6.5 (+9.42%)
|
1,903,473 |
| 2 Dec 2020 |
GBX |
67 |
73 |
66.5 |
69 |
69 |
+2 (+2.99%)
|
164,850 |
| 1 Dec 2020 |
GBX |
62.5 |
68.88 |
60.777 |
67 |
67 |
+7 (+11.67%)
|
1,041,490 |
| 30 Nov 2020 |
GBX |
62.5 |
64.7 |
60 |
60 |
60 |
-2.5 (-4%)
|
22,201 |
| 27 Nov 2020 |
GBX |
64.94 |
64.94 |
60.777 |
62.5 |
62.5 |
-2.5 (-3.85%)
|
42,663 |
