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 |
| 12 Mar 2020 |
GBX |
110.1 |
110.1 |
106 |
106.5 |
106.5 |
-8.5 (-7.39%)
|
33,028 |
| 11 Mar 2020 |
GBX |
115 |
117 |
110.5555 |
115 |
115 |
0.0 (0.0%)
|
55,525 |
| 10 Mar 2020 |
GBX |
114 |
120 |
114 |
115 |
115 |
+4 (+3.60%)
|
66,275 |
| 9 Mar 2020 |
GBX |
105 |
111 |
100.7501 |
111 |
111 |
-5.5 (-4.72%)
|
66,903 |
| 6 Mar 2020 |
GBX |
120 |
120 |
113 |
116.5 |
116.5 |
-5 (-4.12%)
|
17,808 |
| 5 Mar 2020 |
GBX |
127 |
128.75 |
121.5 |
121.5 |
121.5 |
-5.5 (-4.33%)
|
37,114 |
| 4 Mar 2020 |
GBX |
127 |
128.99 |
125.51 |
127 |
127 |
0.0 (0.0%)
|
17,500 |
| 3 Mar 2020 |
GBX |
122.5 |
127 |
121.55 |
127 |
127 |
+4.5 (+3.67%)
|
26,705 |
| 2 Mar 2020 |
GBX |
128 |
128 |
120 |
122.5 |
122.5 |
-7.5 (-5.77%)
|
74,195 |
| 28 Feb 2020 |
GBX |
133.04 |
133.04 |
126.51 |
130 |
130 |
-5.5 (-4.06%)
|
99,062 |
| 27 Feb 2020 |
GBX |
136.5 |
137.9 |
133.81 |
135.5 |
135.5 |
-1 (-0.73%)
|
21,817 |
| 26 Feb 2020 |
GBX |
136 |
137.94 |
133.65 |
136.5 |
136.5 |
+0.5 (+0.37%)
|
23,864 |
| 25 Feb 2020 |
GBX |
134 |
137 |
133.5 |
136 |
136 |
+2 (+1.49%)
|
12,313 |
| 24 Feb 2020 |
GBX |
141.51 |
141.51 |
131.5111 |
134 |
134 |
-9.5 (-6.62%)
|
48,872 |
| 21 Feb 2020 |
GBX |
143.5 |
143.5 |
141.55 |
143.5 |
143.5 |
0.0 (0.0%)
|
2,500 |
| 20 Feb 2020 |
GBX |
143.5 |
147 |
141.15 |
143.5 |
143.5 |
0.0 (0.0%)
|
15,461 |
| 19 Feb 2020 |
GBX |
135 |
147 |
133.35 |
143.5 |
143.5 |
+10.5 (+7.89%)
|
135,661 |
| 18 Feb 2020 |
GBX |
133 |
133 |
133 |
133 |
133 |
-2 (-1.48%)
|
1,012 |
| 17 Feb 2020 |
GBX |
135 |
135 |
133.35 |
135 |
135 |
0.0 (0.0%)
|
3,765 |
| 14 Feb 2020 |
GBX |
131.9 |
135 |
131.9 |
135 |
135 |
+5.5 (+4.25%)
|
145,407 |
| 13 Feb 2020 |
GBX |
131.5 |
132 |
125 |
129.5 |
129.5 |
-2 (-1.52%)
|
61,009 |
| 12 Feb 2020 |
GBX |
137.225 |
137.225 |
130.0001 |
131.5 |
131.5 |
-6 (-4.36%)
|
35,605 |
| 11 Feb 2020 |
GBX |
142.5 |
144.9 |
135.1 |
137.5 |
137.5 |
0.0 (0.0%)
|
61,884 |
| 10 Feb 2020 |
GBX |
131.5 |
139.9999 |
131.05 |
137.5 |
137.5 |
+6 (+4.56%)
|
28,563 |
| 7 Feb 2020 |
GBX |
130 |
133 |
128.1 |
131.5 |
131.5 |
+1.5 (+1.15%)
|
49,414 |
| 6 Feb 2020 |
GBX |
130 |
133 |
128 |
130 |
130 |
0.0 (0.0%)
|
25,599 |
| 5 Feb 2020 |
GBX |
130 |
130 |
127.12 |
130 |
130 |
-2.5 (-1.89%)
|
3,690 |
| 4 Feb 2020 |
GBX |
132.5 |
133 |
130.1 |
132.5 |
132.5 |
0.0 (0.0%)
|
1,674 |
| 3 Feb 2020 |
GBX |
132.5 |
133.75 |
130.1 |
132.5 |
132.5 |
0.0 (0.0%)
|
13,626 |
| 31 Jan 2020 |
GBX |
132.5 |
134.25 |
131.05 |
132.5 |
132.5 |
0.0 (0.0%)
|
4,466 |
