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 |
| 27 Apr 2020 |
GBX |
98.5 |
98.5 |
97 |
98.5 |
98.5 |
-2.5 (-2.48%)
|
8,033 |
| 24 Apr 2020 |
GBX |
103 |
103 |
98.51 |
101 |
101 |
-5.5 (-5.16%)
|
15,500 |
| 23 Apr 2020 |
GBX |
106.5 |
106.5 |
103 |
106.5 |
106.5 |
0.0 (0.0%)
|
15,000 |
| 22 Apr 2020 |
GBX |
102 |
107 |
100.75 |
106.5 |
106.5 |
+4.5 (+4.41%)
|
27,380 |
| 21 Apr 2020 |
GBX |
102.5 |
106.82 |
100.65 |
102 |
102 |
-0.5 (-0.49%)
|
7,997 |
| 20 Apr 2020 |
GBX |
102.5 |
106.82 |
100.5 |
102.5 |
102.5 |
0.0 (0.0%)
|
3,364 |
| 17 Apr 2020 |
GBX |
98 |
106.46 |
98 |
102.5 |
102.5 |
+5 (+5.13%)
|
35,051 |
| 16 Apr 2020 |
GBX |
95 |
99.8 |
92.2 |
97.5 |
97.5 |
+2.5 (+2.63%)
|
9,063 |
| 15 Apr 2020 |
GBX |
95 |
100 |
92.2 |
95 |
95 |
0.0 (0.0%)
|
41,416 |
| 14 Apr 2020 |
GBX |
87.5 |
100 |
87.5 |
95 |
95 |
+7.5 (+8.57%)
|
108,522 |
| 9 Apr 2020 |
GBX |
77.5 |
90 |
70.1 |
87.5 |
87.5 |
-2.5 (-2.78%)
|
105,341 |
| 8 Apr 2020 |
GBX |
92.5 |
94.9999 |
86 |
90 |
90 |
-2.5 (-2.70%)
|
16,554 |
| 7 Apr 2020 |
GBX |
86.5 |
94.82 |
85.06 |
92.5 |
92.5 |
+6 (+6.94%)
|
40,921 |
| 6 Apr 2020 |
GBX |
86.5 |
87.5 |
86.5 |
86.5 |
86.5 |
0.0 (0.0%)
|
3,271 |
| 3 Apr 2020 |
GBX |
87.5 |
87.5 |
85.75 |
86.5 |
86.5 |
-3.5 (-3.89%)
|
6,600 |
| 2 Apr 2020 |
GBX |
90 |
93.4999 |
86 |
90 |
90 |
0.0 (0.0%)
|
26,033 |
| 1 Apr 2020 |
GBX |
90 |
90 |
90 |
90 |
90 |
-1.5 (-1.64%)
|
0 |
| 31 Mar 2020 |
GBX |
90.5 |
93.86 |
88.55 |
91.5 |
91.5 |
+1 (+1.10%)
|
6,259 |
| 30 Mar 2020 |
GBX |
90.5 |
93.86 |
87 |
90.5 |
90.5 |
0.0 (0.0%)
|
13,838 |
| 27 Mar 2020 |
GBX |
85 |
95 |
83.65 |
90.5 |
90.5 |
+5.5 (+6.47%)
|
26,629 |
| 26 Mar 2020 |
GBX |
85 |
86.8 |
85 |
85 |
85 |
0.0 (0.0%)
|
1,152 |
| 25 Mar 2020 |
GBX |
85 |
85 |
83.555 |
85 |
85 |
0.0 (0.0%)
|
4,619 |
| 24 Mar 2020 |
GBX |
85 |
85 |
85 |
85 |
85 |
0.0 (0.0%)
|
0 |
| 23 Mar 2020 |
GBX |
85 |
85 |
82 |
85 |
85 |
-2 (-2.30%)
|
6,898 |
| 20 Mar 2020 |
GBX |
86 |
87 |
85 |
87 |
87 |
+1 (+1.16%)
|
2,500 |
| 19 Mar 2020 |
GBX |
84.2499 |
89.5999 |
84.2499 |
86 |
86 |
+3.5 (+4.24%)
|
19,228 |
| 18 Mar 2020 |
GBX |
83.49 |
83.49 |
80.0001 |
82.5 |
82.5 |
-4 (-4.62%)
|
13,843 |
| 17 Mar 2020 |
GBX |
97.5 |
97.82 |
85 |
86.5 |
86.5 |
-11 (-11.28%)
|
33,897 |
| 16 Mar 2020 |
GBX |
108.25 |
108.25 |
90.2 |
97.5 |
97.5 |
-11 (-10.14%)
|
44,666 |
| 13 Mar 2020 |
GBX |
109.5 |
110 |
108.1 |
108.5 |
108.5 |
+2 (+1.88%)
|
14,075 |
