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 |
| 3 Sep 2020 |
GBX |
82.5 |
83 |
80.4 |
82.5 |
82.5 |
0.0 (0.0%)
|
18,910 |
| 2 Sep 2020 |
GBX |
84 |
84.28 |
81 |
82.5 |
82.5 |
-1.5 (-1.79%)
|
8,942 |
| 1 Sep 2020 |
GBX |
84 |
84 |
83 |
84 |
84 |
0.0 (0.0%)
|
1,300 |
| 28 Aug 2020 |
GBX |
84 |
84.5 |
84 |
84 |
84 |
0.0 (0.0%)
|
362 |
| 27 Aug 2020 |
GBX |
84 |
84.5 |
84 |
84 |
84 |
0.0 (0.0%)
|
2,500 |
| 26 Aug 2020 |
GBX |
84 |
84.7 |
83.04 |
84 |
84 |
0.0 (0.0%)
|
25,941 |
| 25 Aug 2020 |
GBX |
85 |
85 |
84 |
84 |
84 |
-2.5 (-2.89%)
|
17,082 |
| 24 Aug 2020 |
GBX |
86.5 |
86.5 |
85.4 |
86.5 |
86.5 |
-1 (-1.14%)
|
3,000 |
| 21 Aug 2020 |
GBX |
87.5 |
88.56 |
85.4 |
87.5 |
87.5 |
0.0 (0.0%)
|
29,083 |
| 20 Aug 2020 |
GBX |
88.7 |
88.7 |
85 |
87.5 |
87.5 |
-4 (-4.37%)
|
27,122 |
| 19 Aug 2020 |
GBX |
91.5 |
91.77 |
91.5 |
91.5 |
91.5 |
0.0 (0.0%)
|
30 |
| 18 Aug 2020 |
GBX |
91.5 |
92.5 |
90.24 |
91.5 |
91.5 |
0.0 (0.0%)
|
3,925 |
| 17 Aug 2020 |
GBX |
91.5 |
91.89 |
90.111 |
91.5 |
91.5 |
0.0 (0.0%)
|
5,968 |
| 14 Aug 2020 |
GBX |
91.5 |
91.9 |
90 |
91.5 |
91.5 |
0.0 (0.0%)
|
28,934 |
| 13 Aug 2020 |
GBX |
91.5 |
91.9999 |
90.0001 |
91.5 |
91.5 |
0.0 (0.0%)
|
32,756 |
| 12 Aug 2020 |
GBX |
91.5 |
91.5 |
90.99 |
91.5 |
91.5 |
0.0 (0.0%)
|
10,344 |
| 11 Aug 2020 |
GBX |
91.5 |
91.5 |
90.99 |
91.5 |
91.5 |
0.0 (0.0%)
|
2,156 |
| 10 Aug 2020 |
GBX |
93.3 |
93.3 |
91.5 |
91.5 |
91.5 |
-2 (-2.14%)
|
11,856 |
| 7 Aug 2020 |
GBX |
94 |
94 |
92.907 |
93.5 |
93.5 |
-1 (-1.06%)
|
38,487 |
| 6 Aug 2020 |
GBX |
94.5 |
94.5 |
94.5 |
94.5 |
94.5 |
0.0 (0.0%)
|
0 |
| 5 Aug 2020 |
GBX |
94.5 |
94.5 |
93.5 |
94.5 |
94.5 |
0.0 (0.0%)
|
907,984 |
| 4 Aug 2020 |
GBX |
96.7 |
96.7 |
93.906 |
94.5 |
94.5 |
-2.5 (-2.58%)
|
30,393 |
| 3 Aug 2020 |
GBX |
93.5 |
97 |
91.25 |
97 |
97 |
+3.5 (+3.74%)
|
70,392 |
| 31 Jul 2020 |
GBX |
93.5 |
95 |
90.7 |
93.5 |
93.5 |
0.0 (0.0%)
|
75,050 |
| 30 Jul 2020 |
GBX |
93.5 |
95.6 |
93.5 |
93.5 |
93.5 |
0.0 (0.0%)
|
1,000 |
| 29 Jul 2020 |
GBX |
93.5 |
95.6 |
90.5 |
93.5 |
93.5 |
0.0 (0.0%)
|
12,369 |
| 28 Jul 2020 |
GBX |
93.5 |
95 |
93.5 |
93.5 |
93.5 |
0.0 (0.0%)
|
650 |
| 27 Jul 2020 |
GBX |
93.5 |
93.5 |
90.1 |
93.5 |
93.5 |
-2 (-2.09%)
|
7,416 |
| 24 Jul 2020 |
GBX |
95.5 |
95.5 |
95.5 |
95.5 |
95.5 |
0.0 (0.0%)
|
1,445 |
| 23 Jul 2020 |
GBX |
95.5 |
95.5 |
92.5 |
95.5 |
95.5 |
0.0 (0.0%)
|
1,025 |
