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 |
| 26 Nov 2020 |
GBX |
65 |
67 |
63.91 |
65 |
65 |
0.0 (0.0%)
|
76,937 |
| 25 Nov 2020 |
GBX |
65 |
65.9 |
63.88 |
65 |
65 |
0.0 (0.0%)
|
53,803 |
| 24 Nov 2020 |
GBX |
64.5 |
66.49 |
62.2501 |
65 |
65 |
+1.5 (+2.36%)
|
95,353 |
| 23 Nov 2020 |
GBX |
61 |
65 |
60.55 |
63.5 |
63.5 |
+2.5 (+4.10%)
|
841,767 |
| 20 Nov 2020 |
GBX |
61 |
61 |
61 |
61 |
61 |
+1 (+1.67%)
|
200,555 |
| 19 Nov 2020 |
GBX |
60 |
62 |
59.75 |
60 |
60 |
0.0 (0.0%)
|
54,036 |
| 18 Nov 2020 |
GBX |
60 |
61.1 |
59.48 |
60 |
60 |
0.0 (0.0%)
|
23,674 |
| 17 Nov 2020 |
GBX |
60 |
62 |
59.25 |
60 |
60 |
0.0 (0.0%)
|
14,900 |
| 16 Nov 2020 |
GBX |
60 |
61.09 |
58.75 |
60 |
60 |
0.0 (0.0%)
|
22,178 |
| 13 Nov 2020 |
GBX |
60 |
61.3 |
59.48 |
60 |
60 |
0.0 (0.0%)
|
6,453 |
| 12 Nov 2020 |
GBX |
60 |
61.425 |
59.5 |
60 |
60 |
-1 (-1.64%)
|
43,751 |
| 11 Nov 2020 |
GBX |
60.25 |
61.49 |
60.25 |
61 |
61 |
+1 (+1.67%)
|
72,963 |
| 10 Nov 2020 |
GBX |
60 |
61.49 |
60 |
60 |
60 |
0.0 (0.0%)
|
132,778 |
| 9 Nov 2020 |
GBX |
60 |
61.49 |
60 |
60 |
60 |
0.0 (0.0%)
|
98,272 |
| 6 Nov 2020 |
GBX |
60 |
61.76 |
58.15 |
60 |
60 |
0.0 (0.0%)
|
26,233 |
| 5 Nov 2020 |
GBX |
58.49 |
62 |
58.49 |
60 |
60 |
+2 (+3.45%)
|
107,679 |
| 4 Nov 2020 |
GBX |
58 |
58 |
57.1 |
58 |
58 |
0.0 (0.0%)
|
4,500 |
| 3 Nov 2020 |
GBX |
52.5 |
58.8 |
50.1 |
58 |
58 |
-0.5 (-0.85%)
|
25,510 |
| 2 Nov 2020 |
GBX |
59.5 |
60.49 |
57 |
58.5 |
58.5 |
-1 (-1.68%)
|
24,017 |
| 30 Oct 2020 |
GBX |
59.5 |
59.5 |
59.1 |
59.5 |
59.5 |
0.0 (0.0%)
|
189 |
| 29 Oct 2020 |
GBX |
60.5 |
60.94 |
58.78 |
59.5 |
59.5 |
-1 (-1.65%)
|
29,561 |
| 28 Oct 2020 |
GBX |
60.5 |
61 |
60.02 |
60.5 |
60.5 |
0.0 (0.0%)
|
28,286 |
| 27 Oct 2020 |
GBX |
60.5 |
60.98 |
60.0001 |
60.5 |
60.5 |
0.0 (0.0%)
|
9,814 |
| 26 Oct 2020 |
GBX |
60.5 |
60.5 |
60.02 |
60.5 |
60.5 |
0.0 (0.0%)
|
31,215 |
| 23 Oct 2020 |
GBX |
60.5 |
60.5 |
60.5 |
60.5 |
60.5 |
0.0 (0.0%)
|
180 |
| 22 Oct 2020 |
GBX |
60.8 |
60.8 |
60.02 |
60.5 |
60.5 |
-0.5 (-0.82%)
|
10,144 |
| 21 Oct 2020 |
GBX |
61 |
61.25 |
60 |
61 |
61 |
0.0 (0.0%)
|
11,640 |
| 20 Oct 2020 |
GBX |
61 |
61 |
61 |
61 |
61 |
0.0 (0.0%)
|
0 |
| 19 Oct 2020 |
GBX |
61 |
61.4 |
60.04 |
61 |
61 |
0.0 (0.0%)
|
4,060 |
| 16 Oct 2020 |
GBX |
61 |
61.45 |
60.04 |
61 |
61 |
0.0 (0.0%)
|
9,006 |
