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 |
| 9 Aug 2019 |
GBX |
111.5 |
111.5 |
107.9 |
110 |
110 |
-2.5 (-2.22%)
|
14,353 |
| 8 Aug 2019 |
GBX |
112.5 |
112.5 |
111.21 |
112.5 |
112.5 |
0.0 (0.0%)
|
10,500 |
| 7 Aug 2019 |
GBX |
112.5 |
113.9 |
111.1 |
112.5 |
112.5 |
0.0 (0.0%)
|
7,145 |
| 6 Aug 2019 |
GBX |
112.5 |
114 |
111.1 |
112.5 |
112.5 |
0.0 (0.0%)
|
8,684 |
| 5 Aug 2019 |
GBX |
114 |
116.5 |
111.35 |
112.5 |
112.5 |
-1.5 (-1.32%)
|
30,946 |
| 2 Aug 2019 |
GBX |
116.5 |
117 |
111.1 |
114 |
114 |
-3 (-2.56%)
|
12,488 |
| 1 Aug 2019 |
GBX |
117 |
117 |
117 |
117 |
117 |
-0.5 (-0.43%)
|
0 |
| 31 Jul 2019 |
GBX |
118.5 |
118.5 |
116.15 |
117.5 |
117.5 |
-1.5 (-1.26%)
|
28,497 |
| 30 Jul 2019 |
GBX |
119 |
120.88 |
117.55 |
119 |
119 |
0.0 (0.0%)
|
7,467 |
| 29 Jul 2019 |
GBX |
119 |
120.9 |
117.51 |
119 |
119 |
0.0 (0.0%)
|
28,411 |
| 26 Jul 2019 |
GBX |
119 |
120.9 |
119 |
119 |
119 |
0.0 (0.0%)
|
15,173 |
| 25 Jul 2019 |
GBX |
119 |
120.9 |
119 |
119 |
119 |
0.0 (0.0%)
|
2,589 |
| 24 Jul 2019 |
GBX |
119 |
121 |
119 |
119 |
119 |
0.0 (0.0%)
|
2,850 |
| 23 Jul 2019 |
GBX |
119 |
121.4 |
116.51 |
119 |
119 |
0.0 (0.0%)
|
4,586 |
| 22 Jul 2019 |
GBX |
119 |
121 |
116.25 |
119 |
119 |
0.0 (0.0%)
|
11,790 |
| 19 Jul 2019 |
GBX |
119 |
121.4 |
118.92 |
119 |
119 |
0.0 (0.0%)
|
16,747 |
| 18 Jul 2019 |
GBX |
119 |
119 |
115.6 |
119 |
119 |
0.0 (0.0%)
|
24,182 |
| 17 Jul 2019 |
GBX |
119 |
119.48 |
117.3 |
119 |
119 |
0.0 (0.0%)
|
34,044 |
| 16 Jul 2019 |
GBX |
120 |
120.6 |
117.5 |
119 |
119 |
-2.5 (-2.06%)
|
52,635 |
| 15 Jul 2019 |
GBX |
117.75 |
122.3 |
117.75 |
121.5 |
121.5 |
+4 (+3.40%)
|
32,229 |
| 12 Jul 2019 |
GBX |
117.5 |
117.6 |
115.1 |
117.5 |
117.5 |
0.0 (0.0%)
|
21,345 |
| 11 Jul 2019 |
GBX |
118.4 |
118.4 |
115.9 |
117.5 |
117.5 |
0.0 (0.0%)
|
16,664 |
| 10 Jul 2019 |
GBX |
120 |
120 |
115.9 |
117.5 |
117.5 |
-2.5 (-2.08%)
|
44,717 |
| 9 Jul 2019 |
GBX |
123 |
123 |
119 |
120 |
120 |
-3 (-2.44%)
|
65,003 |
| 8 Jul 2019 |
GBX |
110 |
129 |
110 |
123 |
123 |
+18 (+17.14%)
|
203,564 |
| 5 Jul 2019 |
GBX |
103.5 |
107 |
103 |
105 |
105 |
+1.5 (+1.45%)
|
37,048 |
| 4 Jul 2019 |
GBX |
104.5 |
106.5 |
101.05 |
103.5 |
103.5 |
-1.5 (-1.43%)
|
8,775 |
| 3 Jul 2019 |
GBX |
113.9 |
113.9 |
102 |
105 |
105 |
-9 (-7.89%)
|
49,831 |
| 2 Jul 2019 |
GBX |
115.52 |
115.52 |
111.11 |
114 |
114 |
-2.5 (-2.15%)
|
6,361 |
| 1 Jul 2019 |
GBX |
116.5 |
117.48 |
115 |
116.5 |
116.5 |
0.0 (0.0%)
|
12,500 |
