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 |
| 1 Apr 2019 |
GBX |
86.5 |
86.9 |
85.99 |
86.5 |
86.5 |
0.0 (0.0%)
|
23,445 |
| 29 Mar 2019 |
GBX |
86.5 |
86.9499 |
85.3 |
86.5 |
86.5 |
0.0 (0.0%)
|
5,995 |
| 28 Mar 2019 |
GBX |
86.5 |
86.5 |
85 |
86.5 |
86.5 |
0.0 (0.0%)
|
8,744 |
| 27 Mar 2019 |
GBX |
86.5 |
87 |
85 |
86.5 |
86.5 |
0.0 (0.0%)
|
18,127 |
| 26 Mar 2019 |
GBX |
86.5 |
88 |
85.55 |
86.5 |
86.5 |
0.0 (0.0%)
|
17,197 |
| 25 Mar 2019 |
GBX |
84 |
91.9999 |
84 |
86.5 |
86.5 |
+4.5 (+5.49%)
|
13,401 |
| 22 Mar 2019 |
GBX |
77 |
83 |
75.75 |
82 |
82 |
+5 (+6.49%)
|
2,657,005 |
| 21 Mar 2019 |
GBX |
75.5 |
77 |
75 |
77 |
77 |
+1.5 (+1.99%)
|
23,500 |
| 20 Mar 2019 |
GBX |
75 |
76.12 |
75 |
75.5 |
75.5 |
+0.5 (+0.67%)
|
24,652 |
| 19 Mar 2019 |
GBX |
75 |
75.75 |
73 |
75 |
75 |
0.0 (0.0%)
|
13,112 |
| 18 Mar 2019 |
GBX |
76 |
76 |
73 |
75 |
75 |
-1 (-1.32%)
|
10,437 |
| 15 Mar 2019 |
GBX |
76 |
76.75 |
75 |
76 |
76 |
0.0 (0.0%)
|
31,309 |
| 14 Mar 2019 |
GBX |
77.5 |
78.9 |
75 |
76 |
76 |
-1.5 (-1.94%)
|
56,008 |
| 13 Mar 2019 |
GBX |
80.25 |
80.25 |
75.96 |
77.5 |
77.5 |
-5 (-6.06%)
|
34,514 |
| 12 Mar 2019 |
GBX |
82.5 |
83 |
80 |
82.5 |
82.5 |
0.0 (0.0%)
|
25,000 |
| 11 Mar 2019 |
GBX |
83.4999 |
83.4999 |
80 |
82.5 |
82.5 |
-1.5 (-1.79%)
|
594 |
| 8 Mar 2019 |
GBX |
84 |
84 |
80 |
84 |
84 |
0.0 (0.0%)
|
21,880 |
| 7 Mar 2019 |
GBX |
84 |
84 |
84 |
84 |
84 |
0.0 (0.0%)
|
0 |
| 6 Mar 2019 |
GBX |
84 |
84 |
82.25 |
84 |
84 |
0.0 (0.0%)
|
2,650 |
| 5 Mar 2019 |
GBX |
85 |
85 |
82 |
84 |
84 |
-1 (-1.18%)
|
6,676 |
| 4 Mar 2019 |
GBX |
86 |
86.25 |
82 |
85 |
85 |
-1 (-1.16%)
|
8,597 |
| 1 Mar 2019 |
GBX |
86 |
86.5 |
86 |
86 |
86 |
0.0 (0.0%)
|
24,592 |
| 28 Feb 2019 |
GBX |
86 |
87 |
83.75 |
86 |
86 |
0.0 (0.0%)
|
93,021 |
| 27 Feb 2019 |
GBX |
86 |
86 |
86 |
86 |
86 |
0.0 (0.0%)
|
0 |
| 26 Feb 2019 |
GBX |
86 |
89 |
83.25 |
86 |
86 |
0.0 (0.0%)
|
29,611 |
| 25 Feb 2019 |
GBX |
86 |
86 |
82 |
86 |
86 |
0.0 (0.0%)
|
11,000 |
| 22 Feb 2019 |
GBX |
86 |
86 |
83.15 |
86 |
86 |
0.0 (0.0%)
|
2,520 |
| 21 Feb 2019 |
GBX |
86 |
89 |
83.1111 |
86 |
86 |
0.0 (0.0%)
|
10,017 |
| 20 Feb 2019 |
GBX |
81.5 |
90 |
79.3 |
86 |
86 |
+4.5 (+5.52%)
|
23,237 |
| 19 Feb 2019 |
GBX |
81.5 |
81.5 |
79.3 |
81.5 |
81.5 |
0.0 (0.0%)
|
1,066 |
