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 |
| 7 Jan 2019 |
GBX |
95 |
96.8 |
93.55 |
95 |
95 |
0.0 (0.0%)
|
16,639 |
| 4 Jan 2019 |
GBX |
95 |
97 |
95 |
95 |
95 |
0.0 (0.0%)
|
12,015 |
| 3 Jan 2019 |
GBX |
95 |
97.5 |
94 |
95 |
95 |
0.0 (0.0%)
|
8,463 |
| 2 Jan 2019 |
GBX |
95 |
97.9 |
94 |
95 |
95 |
0.0 (0.0%)
|
1,711 |
| 31 Dec 2018 |
GBX |
93.51 |
97 |
93.51 |
95 |
95 |
+1.5 (+1.60%)
|
41,522 |
| 28 Dec 2018 |
GBX |
93.5 |
95 |
93.5 |
93.5 |
93.5 |
0.0 (0.0%)
|
1,800 |
| 27 Dec 2018 |
GBX |
93.5 |
93.5 |
93.5 |
93.5 |
93.5 |
0.0 (0.0%)
|
0 |
| 24 Dec 2018 |
GBX |
93.5 |
93.5 |
93.5 |
93.5 |
93.5 |
0.0 (0.0%)
|
4,000 |
| 21 Dec 2018 |
GBX |
93.5 |
93.5 |
93.5 |
93.5 |
93.5 |
0.0 (0.0%)
|
6,000 |
| 20 Dec 2018 |
GBX |
93.5 |
95 |
93.5 |
93.5 |
93.5 |
0.0 (0.0%)
|
15,921 |
| 19 Dec 2018 |
GBX |
93.5 |
94 |
93.5 |
93.5 |
93.5 |
0.0 (0.0%)
|
4,300 |
| 18 Dec 2018 |
GBX |
92.66 |
94.4 |
92.66 |
93.5 |
93.5 |
+1 (+1.08%)
|
15,736 |
| 17 Dec 2018 |
GBX |
92.5 |
94 |
92.5 |
92.5 |
92.5 |
0.0 (0.0%)
|
10,000 |
| 14 Dec 2018 |
GBX |
92.5 |
93 |
92.5 |
92.5 |
92.5 |
0.0 (0.0%)
|
5,000 |
| 13 Dec 2018 |
GBX |
92.5 |
93 |
90.5 |
92.5 |
92.5 |
0.0 (0.0%)
|
30,922 |
| 12 Dec 2018 |
GBX |
94 |
94 |
92.18 |
92.5 |
92.5 |
-2 (-2.12%)
|
61,497 |
| 11 Dec 2018 |
GBX |
87.5 |
97 |
87 |
94.5 |
94.5 |
-3 (-3.08%)
|
73,301 |
| 10 Dec 2018 |
GBX |
95 |
100 |
95 |
97.5 |
97.5 |
+10 (+11.43%)
|
272,681 |
| 7 Dec 2018 |
GBX |
87.5 |
89.5 |
85 |
87.5 |
87.5 |
0.0 (0.0%)
|
13,545 |
| 6 Dec 2018 |
GBX |
90 |
93 |
85.3 |
87.5 |
87.5 |
-2.5 (-2.78%)
|
9,218 |
| 5 Dec 2018 |
GBX |
90 |
92 |
90 |
90 |
90 |
-1.5 (-1.64%)
|
5,429 |
| 4 Dec 2018 |
GBX |
91.5 |
95 |
88.5 |
91.5 |
91.5 |
0.0 (0.0%)
|
21,382 |
| 3 Dec 2018 |
GBX |
89.85 |
94.79 |
89.85 |
91.5 |
91.5 |
+4 (+4.57%)
|
16,238 |
| 30 Nov 2018 |
GBX |
87.5 |
89.5 |
86.5 |
87.5 |
87.5 |
0.0 (0.0%)
|
12,969 |
| 29 Nov 2018 |
GBX |
87.5 |
89.7 |
85 |
87.5 |
87.5 |
0.0 (0.0%)
|
1,412 |
| 28 Nov 2018 |
GBX |
90 |
90 |
85.5 |
87.5 |
87.5 |
-3.5 (-3.85%)
|
42,139 |
| 27 Nov 2018 |
GBX |
91 |
91 |
91 |
91 |
91 |
0.0 (0.0%)
|
3,956 |
| 26 Nov 2018 |
GBX |
92 |
92 |
90 |
91 |
91 |
-3 (-3.19%)
|
11,464 |
| 23 Nov 2018 |
GBX |
94 |
94 |
92 |
94 |
94 |
0.0 (0.0%)
|
5,500 |
| 22 Nov 2018 |
GBX |
94 |
94 |
91 |
94 |
94 |
0.0 (0.0%)
|
54,340 |
