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 |
| 22 Jul 2020 |
GBX |
95.5 |
95.5 |
95.5 |
95.5 |
95.5 |
0.0 (0.0%)
|
955 |
| 21 Jul 2020 |
GBX |
95.5 |
95.5 |
95.5 |
95.5 |
95.5 |
0.0 (0.0%)
|
0 |
| 20 Jul 2020 |
GBX |
95.5 |
95.85 |
92.75 |
95.5 |
95.5 |
0.0 (0.0%)
|
14,080 |
| 17 Jul 2020 |
GBX |
95.5 |
95.9 |
93 |
95.5 |
95.5 |
0.0 (0.0%)
|
83,336 |
| 16 Jul 2020 |
GBX |
95.5 |
96.44 |
93 |
95.5 |
95.5 |
0.0 (0.0%)
|
22,284 |
| 15 Jul 2020 |
GBX |
91 |
97.8993 |
91 |
95.5 |
95.5 |
+8 (+9.14%)
|
64,661 |
| 14 Jul 2020 |
GBX |
86.25 |
90 |
86.25 |
87.5 |
87.5 |
+2 (+2.34%)
|
28,676 |
| 13 Jul 2020 |
GBX |
85.5 |
87.9 |
84.52 |
85.5 |
85.5 |
0.0 (0.0%)
|
18,394 |
| 10 Jul 2020 |
GBX |
85.5 |
87.25 |
85.5 |
85.5 |
85.5 |
-4 (-4.47%)
|
1,955 |
| 9 Jul 2020 |
GBX |
84 |
89.5 |
84 |
89.5 |
89.5 |
+8 (+9.82%)
|
31,481 |
| 8 Jul 2020 |
GBX |
78.5 |
82.77 |
77 |
81.5 |
81.5 |
+3 (+3.82%)
|
33,327 |
| 7 Jul 2020 |
GBX |
79.97 |
79.97 |
78.5 |
78.5 |
78.5 |
-5.5 (-6.55%)
|
8,291 |
| 6 Jul 2020 |
GBX |
84 |
84.26 |
83.899 |
84 |
84 |
0.0 (0.0%)
|
6,435 |
| 3 Jul 2020 |
GBX |
79.67 |
84 |
79.67 |
84 |
84 |
+4.5 (+5.66%)
|
121,364 |
| 2 Jul 2020 |
GBX |
81 |
82.99 |
77 |
79.5 |
79.5 |
-1.5 (-1.85%)
|
10,611 |
| 1 Jul 2020 |
GBX |
82.5 |
85 |
80 |
81 |
81 |
-1.5 (-1.82%)
|
6,799 |
| 30 Jun 2020 |
GBX |
82.5 |
82.5 |
78 |
82.5 |
82.5 |
0.0 (0.0%)
|
12,500 |
| 29 Jun 2020 |
GBX |
85.55 |
85.55 |
80.1 |
82.5 |
82.5 |
-5 (-5.71%)
|
77,792 |
| 26 Jun 2020 |
GBX |
87.5 |
90 |
85.55 |
87.5 |
87.5 |
0.0 (0.0%)
|
4,050 |
| 25 Jun 2020 |
GBX |
87.5 |
87.5 |
85 |
87.5 |
87.5 |
0.0 (0.0%)
|
21,393 |
| 24 Jun 2020 |
GBX |
87.5 |
87.5 |
85 |
87.5 |
87.5 |
0.0 (0.0%)
|
30,000 |
| 23 Jun 2020 |
GBX |
86.1 |
89.8 |
86.1 |
87.5 |
87.5 |
-4 (-4.37%)
|
41,194 |
| 22 Jun 2020 |
GBX |
89 |
94.86 |
88.11 |
91.5 |
91.5 |
+2.5 (+2.81%)
|
17,679 |
| 19 Jun 2020 |
GBX |
89 |
89 |
89 |
89 |
89 |
0.0 (0.0%)
|
0 |
| 18 Jun 2020 |
GBX |
89 |
89 |
89 |
89 |
89 |
0.0 (0.0%)
|
0 |
| 17 Jun 2020 |
GBX |
89 |
89 |
86.6551 |
89 |
89 |
0.0 (0.0%)
|
1,092 |
| 16 Jun 2020 |
GBX |
88 |
91.84 |
85.2555 |
89 |
89 |
+1 (+1.14%)
|
1,902 |
| 15 Jun 2020 |
GBX |
88 |
88 |
88 |
88 |
88 |
0.0 (0.0%)
|
0 |
| 12 Jun 2020 |
GBX |
88 |
88 |
88 |
88 |
88 |
0.0 (0.0%)
|
0 |
| 11 Jun 2020 |
GBX |
89 |
90 |
87.75 |
88 |
88 |
-1 (-1.12%)
|
14,000 |
