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 |
| 28 Jun 2019 |
GBX |
117.49 |
117.49 |
115.55 |
116.5 |
116.5 |
-1 (-0.85%)
|
7,017 |
| 27 Jun 2019 |
GBX |
119.989 |
119.989 |
115.51 |
117.5 |
117.5 |
-3.5 (-2.89%)
|
26,396 |
| 26 Jun 2019 |
GBX |
121 |
121 |
111.11 |
121 |
121 |
-3 (-2.42%)
|
61,403 |
| 25 Jun 2019 |
GBX |
134 |
135.1999 |
120.21 |
124 |
124 |
-9 (-6.77%)
|
60,991 |
| 24 Jun 2019 |
GBX |
127.5 |
138 |
126.25 |
133 |
133 |
+5.5 (+4.31%)
|
94,576 |
| 21 Jun 2019 |
GBX |
125.5 |
129 |
124.255 |
127.5 |
127.5 |
+2 (+1.59%)
|
10,402 |
| 20 Jun 2019 |
GBX |
127.5 |
127.9 |
124.1 |
125.5 |
125.5 |
-2 (-1.57%)
|
10,226 |
| 19 Jun 2019 |
GBX |
126.51 |
129.86 |
126.51 |
127.5 |
127.5 |
+1 (+0.79%)
|
24,206 |
| 18 Jun 2019 |
GBX |
119 |
130 |
119 |
126.5 |
126.5 |
+10.5 (+9.05%)
|
65,881 |
| 17 Jun 2019 |
GBX |
117 |
118.5 |
113 |
116 |
116 |
-1 (-0.85%)
|
6,069 |
| 14 Jun 2019 |
GBX |
117 |
117 |
117 |
117 |
117 |
0.0 (0.0%)
|
0 |
| 13 Jun 2019 |
GBX |
117.5 |
119 |
114.125 |
117 |
117 |
-0.5 (-0.43%)
|
10,757 |
| 12 Jun 2019 |
GBX |
120.125 |
120.125 |
113 |
117.5 |
117.5 |
-4.5 (-3.69%)
|
24,874 |
| 11 Jun 2019 |
GBX |
109 |
124 |
108.6 |
122 |
122 |
+13 (+11.93%)
|
78,186 |
| 10 Jun 2019 |
GBX |
101.9 |
112.84 |
101.9 |
109 |
109 |
+8 (+7.92%)
|
108,234 |
| 7 Jun 2019 |
GBX |
101 |
101 |
101 |
101 |
101 |
-0.5 (-0.49%)
|
6,454 |
| 6 Jun 2019 |
GBX |
101.5 |
102 |
100.06 |
101.5 |
101.5 |
-1 (-0.98%)
|
4,000 |
| 5 Jun 2019 |
GBX |
103.45 |
103.45 |
100.1 |
102.5 |
102.5 |
-1.5 (-1.44%)
|
6,760 |
| 4 Jun 2019 |
GBX |
107 |
107 |
103.08 |
104 |
104 |
-5 (-4.59%)
|
18,921 |
| 3 Jun 2019 |
GBX |
109 |
111 |
109 |
109 |
109 |
0.0 (0.0%)
|
907 |
| 31 May 2019 |
GBX |
109 |
111 |
105.16 |
109 |
109 |
0.0 (0.0%)
|
2,264 |
| 30 May 2019 |
GBX |
109 |
111 |
105.16 |
109 |
109 |
0.0 (0.0%)
|
7,006 |
| 29 May 2019 |
GBX |
111 |
113.745 |
105.16 |
109 |
109 |
-2 (-1.80%)
|
35,286 |
| 28 May 2019 |
GBX |
101.499 |
114.86 |
101.499 |
111 |
111 |
+12.5 (+12.69%)
|
46,063 |
| 24 May 2019 |
GBX |
98.5 |
101.499 |
98.5 |
98.5 |
98.5 |
0.0 (0.0%)
|
1,500 |
| 23 May 2019 |
GBX |
95.1 |
99.9 |
95.1 |
98.5 |
98.5 |
+3.5 (+3.68%)
|
19,200 |
| 22 May 2019 |
GBX |
95 |
96.45 |
95 |
95 |
95 |
0.0 (0.0%)
|
451,255 |
| 21 May 2019 |
GBX |
96.5 |
96.9 |
94.55 |
95 |
95 |
-1.5 (-1.55%)
|
13,781 |
| 20 May 2019 |
GBX |
96.5 |
97.5 |
94.5 |
96.5 |
96.5 |
+3 (+3.21%)
|
31,367 |
| 17 May 2019 |
GBX |
93.5 |
94.5 |
92.25 |
93.5 |
93.5 |
0.0 (0.0%)
|
3,037 |
