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 May 2019 |
GBX |
93.5 |
93.5 |
92.06 |
93.5 |
93.5 |
0.0 (0.0%)
|
45,745 |
| 15 May 2019 |
GBX |
93.5 |
93.5 |
92 |
93.5 |
93.5 |
+1.5 (+1.63%)
|
17,337 |
| 14 May 2019 |
GBX |
93.5 |
94 |
92 |
92 |
92 |
-1.5 (-1.60%)
|
11,664 |
| 13 May 2019 |
GBX |
92.5 |
96.4 |
91.65 |
93.5 |
93.5 |
+1 (+1.08%)
|
33,026 |
| 10 May 2019 |
GBX |
92.5 |
93.75 |
91.45 |
92.5 |
92.5 |
0.0 (0.0%)
|
1,233 |
| 9 May 2019 |
GBX |
92.5 |
92.5 |
91.45 |
92.5 |
92.5 |
0.0 (0.0%)
|
3,124 |
| 8 May 2019 |
GBX |
92.5 |
93.75 |
92.5 |
92.5 |
92.5 |
-2.5 (-2.63%)
|
3,189 |
| 7 May 2019 |
GBX |
92.5 |
95 |
91.25 |
95 |
95 |
+2.5 (+2.70%)
|
5,212 |
| 3 May 2019 |
GBX |
94.5 |
95 |
90.25 |
92.5 |
92.5 |
-2 (-2.12%)
|
43,141 |
| 2 May 2019 |
GBX |
94.5 |
94.5 |
93.25 |
94.5 |
94.5 |
-0.5 (-0.53%)
|
33,168 |
| 1 May 2019 |
GBX |
92 |
100 |
92 |
95 |
95 |
+4 (+4.40%)
|
269,916 |
| 30 Apr 2019 |
GBX |
85.5 |
92 |
84.9 |
91 |
91 |
+6 (+7.06%)
|
100,597 |
| 29 Apr 2019 |
GBX |
84 |
85 |
84 |
85 |
85 |
+1 (+1.19%)
|
5,000,533 |
| 26 Apr 2019 |
GBX |
84 |
84.9 |
81.05 |
84 |
84 |
0.0 (0.0%)
|
5,300 |
| 25 Apr 2019 |
GBX |
84 |
84 |
81 |
84 |
84 |
0.0 (0.0%)
|
7,521 |
| 24 Apr 2019 |
GBX |
84 |
84.95 |
81 |
84 |
84 |
0.0 (0.0%)
|
19,998 |
| 23 Apr 2019 |
GBX |
84 |
84 |
81 |
84 |
84 |
0.0 (0.0%)
|
489 |
| 18 Apr 2019 |
GBX |
84 |
85 |
84 |
84 |
84 |
0.0 (0.0%)
|
6,117 |
| 17 Apr 2019 |
GBX |
84 |
84 |
81 |
84 |
84 |
0.0 (0.0%)
|
4,788 |
| 16 Apr 2019 |
GBX |
84 |
84 |
81 |
84 |
84 |
0.0 (0.0%)
|
1,647 |
| 15 Apr 2019 |
GBX |
84 |
84 |
81 |
84 |
84 |
0.0 (0.0%)
|
292 |
| 12 Apr 2019 |
GBX |
84 |
85 |
80 |
84 |
84 |
0.0 (0.0%)
|
27,761 |
| 11 Apr 2019 |
GBX |
84 |
85 |
84 |
84 |
84 |
0.0 (0.0%)
|
5,852 |
| 10 Apr 2019 |
GBX |
84 |
85 |
83.45 |
84 |
84 |
0.0 (0.0%)
|
2,881 |
| 9 Apr 2019 |
GBX |
84 |
84 |
83.4111 |
84 |
84 |
-0.5 (-0.59%)
|
7,000 |
| 8 Apr 2019 |
GBX |
84.5 |
86.25 |
83.4 |
84.5 |
84.5 |
0.0 (0.0%)
|
13,634 |
| 5 Apr 2019 |
GBX |
84 |
86.35 |
83.35 |
84.5 |
84.5 |
0.0 (0.0%)
|
3,584 |
| 4 Apr 2019 |
GBX |
84.5 |
86.4 |
83.35 |
84.5 |
84.5 |
0.0 (0.0%)
|
4,742 |
| 3 Apr 2019 |
GBX |
84.5 |
84.5 |
83.31 |
84.5 |
84.5 |
0.0 (0.0%)
|
10,500 |
| 2 Apr 2019 |
GBX |
86.5 |
86.9 |
83.31 |
84.5 |
84.5 |
-2 (-2.31%)
|
17,176 |
