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 |
| 18 Feb 2019 |
GBX |
81.5 |
82 |
79.255 |
81.5 |
81.5 |
0.0 (0.0%)
|
18,628 |
| 15 Feb 2019 |
GBX |
83 |
85 |
80 |
81.5 |
81.5 |
-1.5 (-1.81%)
|
30,926 |
| 14 Feb 2019 |
GBX |
85 |
85.4 |
82.15 |
83 |
83 |
-2 (-2.35%)
|
12,547 |
| 13 Feb 2019 |
GBX |
85 |
85 |
85 |
85 |
85 |
-2.5 (-2.86%)
|
0 |
| 12 Feb 2019 |
GBX |
88 |
88 |
85.6 |
87.5 |
87.5 |
-1.5 (-1.69%)
|
79,937 |
| 11 Feb 2019 |
GBX |
89 |
89.25 |
89 |
89 |
89 |
0.0 (0.0%)
|
3,782 |
| 8 Feb 2019 |
GBX |
94 |
95.5 |
87 |
89 |
89 |
-5 (-5.32%)
|
58,671 |
| 7 Feb 2019 |
GBX |
94 |
94 |
94 |
94 |
94 |
0.0 (0.0%)
|
0 |
| 6 Feb 2019 |
GBX |
94 |
95.5 |
91 |
94 |
94 |
0.0 (0.0%)
|
35,327 |
| 5 Feb 2019 |
GBX |
94 |
94 |
93.9 |
94 |
94 |
0.0 (0.0%)
|
16,575 |
| 4 Feb 2019 |
GBX |
94 |
94 |
90.82 |
94 |
94 |
0.0 (0.0%)
|
10,892 |
| 1 Feb 2019 |
GBX |
94 |
94 |
93.9 |
94 |
94 |
+1 (+1.08%)
|
3,026 |
| 31 Jan 2019 |
GBX |
93 |
93 |
90.82 |
93 |
93 |
0.0 (0.0%)
|
4,753 |
| 30 Jan 2019 |
GBX |
93 |
94 |
90.82 |
93 |
93 |
0.0 (0.0%)
|
8,156 |
| 29 Jan 2019 |
GBX |
93 |
93 |
90.7 |
93 |
93 |
0.0 (0.0%)
|
7,727 |
| 28 Jan 2019 |
GBX |
93 |
93 |
90.7 |
93 |
93 |
0.0 (0.0%)
|
809 |
| 25 Jan 2019 |
GBX |
93 |
94 |
90.6 |
93 |
93 |
0.0 (0.0%)
|
13,084 |
| 24 Jan 2019 |
GBX |
93 |
93 |
92 |
93 |
93 |
-1 (-1.06%)
|
34,000 |
| 23 Jan 2019 |
GBX |
94 |
94 |
92.04 |
94 |
94 |
0.0 (0.0%)
|
2,183 |
| 22 Jan 2019 |
GBX |
94 |
94 |
94 |
94 |
94 |
0.0 (0.0%)
|
0 |
| 21 Jan 2019 |
GBX |
94 |
94.5 |
92 |
94 |
94 |
0.0 (0.0%)
|
9,839 |
| 18 Jan 2019 |
GBX |
94 |
94 |
92.04 |
94 |
94 |
0.0 (0.0%)
|
12,227 |
| 17 Jan 2019 |
GBX |
94 |
95.5 |
92.7 |
94 |
94 |
0.0 (0.0%)
|
4,396 |
| 16 Jan 2019 |
GBX |
95 |
95.5 |
92.7 |
94 |
94 |
-1 (-1.05%)
|
1,237 |
| 15 Jan 2019 |
GBX |
95 |
95 |
92.7 |
95 |
95 |
0.0 (0.0%)
|
3,500 |
| 14 Jan 2019 |
GBX |
95 |
95 |
92.7 |
95 |
95 |
-1 (-1.04%)
|
4,424 |
| 11 Jan 2019 |
GBX |
96 |
96.3 |
94.28 |
96 |
96 |
0.0 (0.0%)
|
12,027 |
| 10 Jan 2019 |
GBX |
95 |
96.4 |
93.65 |
96 |
96 |
+1 (+1.05%)
|
16,714 |
| 9 Jan 2019 |
GBX |
95 |
96.7 |
93.55 |
95 |
95 |
0.0 (0.0%)
|
4,480 |
| 8 Jan 2019 |
GBX |
95 |
95 |
93.55 |
95 |
95 |
0.0 (0.0%)
|
108 |
