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 |
| 23 Sep 2019 |
GBX |
100 |
101.2 |
100 |
100 |
100 |
0.0 (0.0%)
|
1,025 |
| 20 Sep 2019 |
GBX |
100 |
101.7 |
97.62 |
100 |
100 |
0.0 (0.0%)
|
16,046 |
| 19 Sep 2019 |
GBX |
100 |
100 |
100 |
100 |
100 |
0.0 (0.0%)
|
0 |
| 18 Sep 2019 |
GBX |
100 |
101.5 |
97.51 |
100 |
100 |
+0.5 (+0.50%)
|
2,166 |
| 17 Sep 2019 |
GBX |
97.75 |
101.7 |
97.75 |
99.5 |
99.5 |
+2 (+2.05%)
|
39,038 |
| 16 Sep 2019 |
GBX |
97.5 |
98.8 |
97.5 |
97.5 |
97.5 |
0.0 (0.0%)
|
3,100 |
| 13 Sep 2019 |
GBX |
97.5 |
97.5 |
97.5 |
97.5 |
97.5 |
0.0 (0.0%)
|
0 |
| 12 Sep 2019 |
GBX |
97.5 |
99.4 |
95 |
97.5 |
97.5 |
0.0 (0.0%)
|
36,200 |
| 11 Sep 2019 |
GBX |
100.04 |
100.04 |
95 |
97.5 |
97.5 |
-3.5 (-3.47%)
|
18,775 |
| 10 Sep 2019 |
GBX |
101 |
101.49 |
98.21 |
101 |
101 |
0.0 (0.0%)
|
16,338 |
| 9 Sep 2019 |
GBX |
101.74 |
101.74 |
100.11 |
101 |
101 |
-1.5 (-1.46%)
|
36,086 |
| 6 Sep 2019 |
GBX |
102.5 |
104.49 |
100.9 |
102.5 |
102.5 |
0.0 (0.0%)
|
4,695 |
| 5 Sep 2019 |
GBX |
102.51 |
102.51 |
100.9 |
102.5 |
102.5 |
-2.5 (-2.38%)
|
11,500 |
| 4 Sep 2019 |
GBX |
105 |
107 |
102.51 |
105 |
105 |
0.0 (0.0%)
|
11,745 |
| 3 Sep 2019 |
GBX |
105.51 |
105.51 |
102.51 |
105 |
105 |
-2.5 (-2.33%)
|
4,411 |
| 2 Sep 2019 |
GBX |
107.5 |
109 |
107.5 |
107.5 |
107.5 |
0.0 (0.0%)
|
1,000 |
| 30 Aug 2019 |
GBX |
107.5 |
107.5 |
105.51 |
107.5 |
107.5 |
0.0 (0.0%)
|
1,795 |
| 29 Aug 2019 |
GBX |
107.5 |
108.49 |
107.5 |
107.5 |
107.5 |
+1.5 (+1.42%)
|
9,217 |
| 28 Aug 2019 |
GBX |
107.5 |
109 |
103.51 |
106 |
106 |
-1.5 (-1.40%)
|
8,613 |
| 27 Aug 2019 |
GBX |
107.5 |
109.7499 |
106.21 |
107.5 |
107.5 |
0.0 (0.0%)
|
1,709 |
| 23 Aug 2019 |
GBX |
107.5 |
107.5 |
106.21 |
107.5 |
107.5 |
0.0 (0.0%)
|
1,430 |
| 22 Aug 2019 |
GBX |
107.5 |
109.49 |
106.1 |
107.5 |
107.5 |
0.0 (0.0%)
|
13,250 |
| 21 Aug 2019 |
GBX |
107.5 |
107.5 |
107.5 |
107.5 |
107.5 |
0.0 (0.0%)
|
0 |
| 20 Aug 2019 |
GBX |
103.4999 |
107.5 |
103.4999 |
107.5 |
107.5 |
+5 (+4.88%)
|
47,605 |
| 19 Aug 2019 |
GBX |
105.04 |
105.04 |
101 |
102.5 |
102.5 |
-3.5 (-3.30%)
|
10,928 |
| 16 Aug 2019 |
GBX |
106.5 |
106.7 |
106 |
106 |
106 |
-0.5 (-0.47%)
|
121 |
| 15 Aug 2019 |
GBX |
107.5 |
108 |
105.11 |
106.5 |
106.5 |
-1 (-0.93%)
|
6,348 |
| 14 Aug 2019 |
GBX |
107.5 |
107.5 |
105.1 |
107.5 |
107.5 |
0.0 (0.0%)
|
1,250 |
| 13 Aug 2019 |
GBX |
109.9 |
109.9 |
106.1 |
107.5 |
107.5 |
-2.5 (-2.27%)
|
23,864 |
| 12 Aug 2019 |
GBX |
110 |
111 |
107.9 |
110 |
110 |
0.0 (0.0%)
|
1,385 |
