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 |
| 30 Jan 2020 |
GBX |
132.5 |
132.5 |
132.5 |
132.5 |
132.5 |
0.0 (0.0%)
|
0 |
| 29 Jan 2020 |
GBX |
132.5 |
134.5 |
131.05 |
132.5 |
132.5 |
0.0 (0.0%)
|
14,468 |
| 28 Jan 2020 |
GBX |
137.5 |
138.8 |
131.5 |
132.5 |
132.5 |
-5 (-3.64%)
|
29,002 |
| 27 Jan 2020 |
GBX |
137.5 |
142 |
135.2 |
137.5 |
137.5 |
0.0 (0.0%)
|
109,709 |
| 24 Jan 2020 |
GBX |
126.551 |
140 |
126.551 |
137.5 |
137.5 |
+11 (+8.70%)
|
49,350 |
| 23 Jan 2020 |
GBX |
121 |
127.5 |
119 |
126.5 |
126.5 |
+5.5 (+4.55%)
|
45,484 |
| 22 Jan 2020 |
GBX |
119.85 |
122 |
119.85 |
121 |
121 |
+3.5 (+2.98%)
|
28,367 |
| 21 Jan 2020 |
GBX |
117.5 |
117.5 |
116.5551 |
117.5 |
117.5 |
0.0 (0.0%)
|
3,605 |
| 20 Jan 2020 |
GBX |
117.5 |
119.9999 |
116.3333 |
117.5 |
117.5 |
0.0 (0.0%)
|
3,512 |
| 17 Jan 2020 |
GBX |
114.5 |
120 |
113.6 |
117.5 |
117.5 |
+3 (+2.62%)
|
26,210 |
| 16 Jan 2020 |
GBX |
113.5 |
116.49 |
113.5 |
114.5 |
114.5 |
+1 (+0.88%)
|
1,705 |
| 15 Jan 2020 |
GBX |
113.5 |
117 |
113.12 |
113.5 |
113.5 |
0.0 (0.0%)
|
26,634 |
| 14 Jan 2020 |
GBX |
113.12 |
116.49 |
113.12 |
113.5 |
113.5 |
+1 (+0.89%)
|
6,062 |
| 13 Jan 2020 |
GBX |
114.5 |
116 |
112.22 |
112.5 |
112.5 |
-2 (-1.75%)
|
18,354 |
| 10 Jan 2020 |
GBX |
115.03 |
115.03 |
113.51 |
114.5 |
114.5 |
-2 (-1.72%)
|
1,982 |
| 9 Jan 2020 |
GBX |
116.5 |
117 |
115.21 |
116.5 |
116.5 |
0.0 (0.0%)
|
5,379 |
| 8 Jan 2020 |
GBX |
117 |
117 |
115 |
116.5 |
116.5 |
-1 (-0.85%)
|
13,364 |
| 7 Jan 2020 |
GBX |
117.5 |
118.85 |
115.2501 |
117.5 |
117.5 |
0.0 (0.0%)
|
4,046 |
| 6 Jan 2020 |
GBX |
117.5 |
117.5 |
115.5 |
117.5 |
117.5 |
0.0 (0.0%)
|
3,970 |
| 3 Jan 2020 |
GBX |
117.5 |
118.9 |
115.5 |
117.5 |
117.5 |
0.0 (0.0%)
|
5,153 |
| 2 Jan 2020 |
GBX |
119.5 |
120 |
117.38 |
117.5 |
117.5 |
-2 (-1.67%)
|
24,212 |
| 31 Dec 2019 |
GBX |
118 |
120.22 |
117.2 |
119.5 |
119.5 |
+0.5 (+0.42%)
|
8,500 |
| 30 Dec 2019 |
GBX |
119 |
119 |
117.16 |
119 |
119 |
0.0 (0.0%)
|
14,129 |
| 27 Dec 2019 |
GBX |
119 |
119 |
118 |
119 |
119 |
0.0 (0.0%)
|
317 |
| 24 Dec 2019 |
GBX |
119 |
119 |
117.92 |
119 |
119 |
0.0 (0.0%)
|
1,117 |
| 23 Dec 2019 |
GBX |
117.5 |
122 |
116.7 |
119 |
119 |
+1.5 (+1.28%)
|
9,400 |
| 20 Dec 2019 |
GBX |
117.5 |
120 |
116.11 |
117.5 |
117.5 |
0.0 (0.0%)
|
20,817 |
| 19 Dec 2019 |
GBX |
116 |
120 |
113.3 |
117.5 |
117.5 |
+1.5 (+1.29%)
|
20,088 |
| 18 Dec 2019 |
GBX |
109.5 |
116 |
109.5 |
116 |
116 |
+8.5 (+7.91%)
|
32,427 |
| 17 Dec 2019 |
GBX |
107.5 |
109.9 |
105 |
107.5 |
107.5 |
+3 (+2.87%)
|
35,351 |
