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 |
16 Dec 2019 |
GBX |
98.5 |
105 |
98.15 |
104.5 |
104.5 |
+6 (+6.09%)
|
16,262 |
13 Dec 2019 |
GBX |
97 |
100 |
95.6 |
98.5 |
98.5 |
+1.5 (+1.55%)
|
38,203 |
12 Dec 2019 |
GBX |
98 |
98.6 |
95.51 |
97 |
97 |
-1 (-1.02%)
|
87,831 |
11 Dec 2019 |
GBX |
98 |
98 |
97.04 |
98 |
98 |
0.0 (0.0%)
|
3,327 |
10 Dec 2019 |
GBX |
98 |
99 |
98 |
98 |
98 |
0.0 (0.0%)
|
10,000 |
9 Dec 2019 |
GBX |
96.5 |
98 |
95.77 |
98 |
98 |
+1.5 (+1.55%)
|
18,035 |
6 Dec 2019 |
GBX |
96.5 |
96.5 |
95.77 |
96.5 |
96.5 |
0.0 (0.0%)
|
1,000 |
5 Dec 2019 |
GBX |
96.5 |
96.5 |
95.77 |
96.5 |
96.5 |
0.0 (0.0%)
|
2,386 |
4 Dec 2019 |
GBX |
97.5 |
97.94 |
96.35 |
96.5 |
96.5 |
-1 (-1.03%)
|
9,033 |
3 Dec 2019 |
GBX |
97.5 |
98.99 |
96.35 |
97.5 |
97.5 |
0.0 (0.0%)
|
10,403 |
2 Dec 2019 |
GBX |
97.5 |
97.5 |
97 |
97.5 |
97.5 |
0.0 (0.0%)
|
4,554 |
29 Nov 2019 |
GBX |
96.98 |
98.99 |
96.98 |
97.5 |
97.5 |
+1.5 (+1.56%)
|
11,000 |
28 Nov 2019 |
GBX |
96 |
97 |
96 |
96 |
96 |
0.0 (0.0%)
|
1,858 |
27 Nov 2019 |
GBX |
91.5 |
96.93 |
90.1501 |
96 |
96 |
-7.5 (-7.25%)
|
75,939 |
26 Nov 2019 |
GBX |
103.5 |
104.49 |
100.21 |
103.5 |
103.5 |
0.0 (0.0%)
|
5,350 |
25 Nov 2019 |
GBX |
103 |
105 |
103 |
103.5 |
103.5 |
+1 (+0.98%)
|
36,520 |
22 Nov 2019 |
GBX |
96.75 |
104 |
96.75 |
102.5 |
102.5 |
+9 (+9.63%)
|
41,685 |
21 Nov 2019 |
GBX |
92.5 |
96 |
86 |
93.5 |
93.5 |
-4 (-4.10%)
|
56,500 |
20 Nov 2019 |
GBX |
97.5 |
97.5 |
95 |
97.5 |
97.5 |
0.0 (0.0%)
|
2,524 |
19 Nov 2019 |
GBX |
97.5 |
99 |
97.5 |
97.5 |
97.5 |
+0.5 (+0.52%)
|
3,000 |
18 Nov 2019 |
GBX |
102.5 |
103.7 |
95 |
97 |
97 |
-5.5 (-5.37%)
|
15,281 |
15 Nov 2019 |
GBX |
105 |
106.9 |
101.52 |
102.5 |
102.5 |
-2.5 (-2.38%)
|
4,024 |
14 Nov 2019 |
GBX |
105 |
105 |
101.5 |
105 |
105 |
0.0 (0.0%)
|
5,250 |
13 Nov 2019 |
GBX |
105 |
107.4 |
105 |
105 |
105 |
0.0 (0.0%)
|
1,100 |
12 Nov 2019 |
GBX |
105 |
107.49 |
101.35 |
105 |
105 |
0.0 (0.0%)
|
2,610 |
11 Nov 2019 |
GBX |
105 |
105 |
101.121 |
105 |
105 |
+2.5 (+2.44%)
|
38 |
8 Nov 2019 |
GBX |
105 |
105 |
101.11 |
102.5 |
102.5 |
-5 (-4.65%)
|
20,361 |
7 Nov 2019 |
GBX |
107.5 |
108.499 |
105.1 |
107.5 |
107.5 |
0.0 (0.0%)
|
5,000 |
6 Nov 2019 |
GBX |
107.5 |
109 |
107.5 |
107.5 |
107.5 |
0.0 (0.0%)
|
1,000 |
5 Nov 2019 |
GBX |
107.5 |
107.5 |
105.5 |
107.5 |
107.5 |
0.0 (0.0%)
|
7,060 |