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 |
| 10 Jun 2020 |
GBX |
89 |
92.4 |
89 |
89 |
89 |
0.0 (0.0%)
|
9,652 |
| 9 Jun 2020 |
GBX |
89 |
91.3 |
89 |
89 |
89 |
0.0 (0.0%)
|
2,177 |
| 8 Jun 2020 |
GBX |
89 |
91.5 |
89 |
89 |
89 |
0.0 (0.0%)
|
7,579 |
| 5 Jun 2020 |
GBX |
89 |
91.5 |
87.75 |
89 |
89 |
0.0 (0.0%)
|
3,161 |
| 4 Jun 2020 |
GBX |
89 |
91.5 |
87.75 |
89 |
89 |
0.0 (0.0%)
|
376 |
| 3 Jun 2020 |
GBX |
89 |
89 |
87.75 |
89 |
89 |
0.0 (0.0%)
|
332 |
| 2 Jun 2020 |
GBX |
87.7 |
90 |
87.7 |
89 |
89 |
+3.5 (+4.09%)
|
7,851 |
| 1 Jun 2020 |
GBX |
85.5 |
88 |
85.5 |
85.5 |
85.5 |
+2 (+2.40%)
|
26,562 |
| 29 May 2020 |
GBX |
83.5 |
83.5 |
83.5 |
83.5 |
83.5 |
0.0 (0.0%)
|
0 |
| 28 May 2020 |
GBX |
83.5 |
85.8 |
82 |
83.5 |
83.5 |
0.0 (0.0%)
|
2,519 |
| 27 May 2020 |
GBX |
83.5 |
83.5 |
83.5 |
83.5 |
83.5 |
0.0 (0.0%)
|
0 |
| 26 May 2020 |
GBX |
83.5 |
86 |
83.06 |
83.5 |
83.5 |
0.0 (0.0%)
|
47,414 |
| 22 May 2020 |
GBX |
85.5 |
86 |
82.4 |
83.5 |
83.5 |
-2 (-2.34%)
|
57,786 |
| 21 May 2020 |
GBX |
85.5 |
86.44 |
83.5 |
85.5 |
85.5 |
0.0 (0.0%)
|
719 |
| 20 May 2020 |
GBX |
86.5 |
87.4 |
85.3 |
85.5 |
85.5 |
-1 (-1.16%)
|
12,000 |
| 19 May 2020 |
GBX |
86.5 |
86.5 |
85.25 |
86.5 |
86.5 |
0.0 (0.0%)
|
13,865 |
| 18 May 2020 |
GBX |
86.5 |
86.88 |
85.06 |
86.5 |
86.5 |
0.0 (0.0%)
|
16,783 |
| 15 May 2020 |
GBX |
86.5 |
87.94 |
85.51 |
86.5 |
86.5 |
0.0 (0.0%)
|
17,055 |
| 14 May 2020 |
GBX |
86.5 |
86.5 |
85.625 |
86.5 |
86.5 |
-1 (-1.14%)
|
2,500 |
| 13 May 2020 |
GBX |
87.5 |
87.5 |
87.5 |
87.5 |
87.5 |
0.0 (0.0%)
|
0 |
| 12 May 2020 |
GBX |
87.5 |
88.65 |
85 |
87.5 |
87.5 |
0.0 (0.0%)
|
13,895 |
| 11 May 2020 |
GBX |
87.5 |
88.75 |
85 |
87.5 |
87.5 |
0.0 (0.0%)
|
19,403 |
| 7 May 2020 |
GBX |
87.5 |
88.75 |
85.51 |
87.5 |
87.5 |
0.0 (0.0%)
|
2,852 |
| 6 May 2020 |
GBX |
87.5 |
88.95 |
85.51 |
87.5 |
87.5 |
0.0 (0.0%)
|
9,210 |
| 5 May 2020 |
GBX |
85 |
89.4 |
85 |
87.5 |
87.5 |
+5 (+6.06%)
|
26,651 |
| 4 May 2020 |
GBX |
90.25 |
90.25 |
82 |
82.5 |
82.5 |
-12.5 (-13.16%)
|
81,695 |
| 1 May 2020 |
GBX |
95 |
95 |
90.1001 |
95 |
95 |
0.0 (0.0%)
|
704 |
| 30 Apr 2020 |
GBX |
95.25 |
95.25 |
93 |
95 |
95 |
-2.5 (-2.56%)
|
2,506 |
| 29 Apr 2020 |
GBX |
97.5 |
98 |
97.5 |
97.5 |
97.5 |
0.0 (0.0%)
|
1,000 |
| 28 Apr 2020 |
GBX |
97.5 |
97.5 |
95 |
97.5 |
97.5 |
-1 (-1.02%)
|
5,503 |
