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 |
| 4 Nov 2019 |
GBX |
107.5 |
109.45 |
107.5 |
107.5 |
107.5 |
0.0 (0.0%)
|
35 |
| 1 Nov 2019 |
GBX |
107.5 |
109.49 |
107.5 |
107.5 |
107.5 |
+1 (+0.94%)
|
9,550 |
| 31 Oct 2019 |
GBX |
106.5 |
106.5 |
106.5 |
106.5 |
106.5 |
0.0 (0.0%)
|
0 |
| 30 Oct 2019 |
GBX |
106.5 |
107.9 |
106.5 |
106.5 |
106.5 |
0.0 (0.0%)
|
5,916 |
| 29 Oct 2019 |
GBX |
106.5 |
106.5 |
106.5 |
106.5 |
106.5 |
0.0 (0.0%)
|
0 |
| 28 Oct 2019 |
GBX |
106.5 |
106.5 |
105.5 |
106.5 |
106.5 |
0.0 (0.0%)
|
1,441 |
| 25 Oct 2019 |
GBX |
106.5 |
108.333 |
105.5 |
106.5 |
106.5 |
0.0 (0.0%)
|
78,289 |
| 24 Oct 2019 |
GBX |
106.5 |
106.5 |
106.5 |
106.5 |
106.5 |
-8.5 (-7.39%)
|
19,327 |
| 23 Oct 2019 |
GBX |
115 |
115 |
113.1 |
115 |
115 |
-1.5 (-1.29%)
|
15,000 |
| 22 Oct 2019 |
GBX |
116.5 |
116.5 |
113.3 |
116.5 |
116.5 |
0.0 (0.0%)
|
102 |
| 21 Oct 2019 |
GBX |
116.5 |
116.5 |
114.255 |
116.5 |
116.5 |
-1.5 (-1.27%)
|
10,000 |
| 18 Oct 2019 |
GBX |
110 |
118 |
110 |
118 |
118 |
+9 (+8.26%)
|
58,908 |
| 17 Oct 2019 |
GBX |
109 |
112.52 |
109 |
109 |
109 |
0.0 (0.0%)
|
10,042 |
| 16 Oct 2019 |
GBX |
109.5 |
112 |
108.56 |
109 |
109 |
+0.5 (+0.46%)
|
15,719 |
| 15 Oct 2019 |
GBX |
106.5 |
111.84 |
106.08 |
108.5 |
108.5 |
+2 (+1.88%)
|
32,540 |
| 14 Oct 2019 |
GBX |
106.5 |
108.95 |
104.555 |
106.5 |
106.5 |
0.0 (0.0%)
|
2,724 |
| 11 Oct 2019 |
GBX |
106.5 |
106.5 |
106.5 |
106.5 |
106.5 |
0.0 (0.0%)
|
0 |
| 10 Oct 2019 |
GBX |
106.5 |
108.95 |
104.555 |
106.5 |
106.5 |
0.0 (0.0%)
|
3,417 |
| 9 Oct 2019 |
GBX |
105 |
112.88 |
104.12 |
106.5 |
106.5 |
+9 (+9.23%)
|
18,306 |
| 8 Oct 2019 |
GBX |
97.5 |
99 |
95.1 |
97.5 |
97.5 |
0.0 (0.0%)
|
76,702 |
| 7 Oct 2019 |
GBX |
97.5 |
97.5 |
96 |
97.5 |
97.5 |
0.0 (0.0%)
|
11,762 |
| 4 Oct 2019 |
GBX |
97.5 |
99.45 |
95.15 |
97.5 |
97.5 |
0.0 (0.0%)
|
14,337 |
| 3 Oct 2019 |
GBX |
98.375 |
98.375 |
95.1 |
97.5 |
97.5 |
-2 (-2.01%)
|
2,990 |
| 2 Oct 2019 |
GBX |
99.5 |
99.5 |
99.5 |
99.5 |
99.5 |
-0.5 (-0.50%)
|
0 |
| 1 Oct 2019 |
GBX |
100 |
100 |
100 |
100 |
100 |
0.0 (0.0%)
|
0 |
| 30 Sep 2019 |
GBX |
100 |
100 |
98.31 |
100 |
100 |
0.0 (0.0%)
|
2,500 |
| 27 Sep 2019 |
GBX |
100 |
100 |
100 |
100 |
100 |
0.0 (0.0%)
|
0 |
| 26 Sep 2019 |
GBX |
100 |
100 |
98.25 |
100 |
100 |
0.0 (0.0%)
|
600 |
| 25 Sep 2019 |
GBX |
100 |
100 |
98.11 |
100 |
100 |
0.0 (0.0%)
|
12,836 |
| 24 Sep 2019 |
GBX |
100 |
101 |
97.65 |
100 |
100 |
0.0 (0.0%)
|
16,722 |
