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 |
| 21 Nov 2018 |
GBX |
95 |
95 |
93 |
94 |
94 |
-3.5 (-3.59%)
|
3,336 |
| 20 Nov 2018 |
GBX |
97.5 |
99.7 |
95 |
97.5 |
97.5 |
0.0 (0.0%)
|
15,702 |
| 19 Nov 2018 |
GBX |
101 |
102 |
96 |
97.5 |
97.5 |
-3.5 (-3.47%)
|
3,038 |
| 16 Nov 2018 |
GBX |
102.55 |
102.55 |
100 |
101 |
101 |
-4.5 (-4.27%)
|
12,523 |
| 15 Nov 2018 |
GBX |
105.5 |
105.5 |
103 |
105.5 |
105.5 |
-2 (-1.86%)
|
15,887 |
| 14 Nov 2018 |
GBX |
107.5 |
107.5 |
105 |
107.5 |
107.5 |
-3 (-2.71%)
|
22,152 |
| 13 Nov 2018 |
GBX |
110.5 |
112 |
109 |
110.5 |
110.5 |
0.0 (0.0%)
|
3,178 |
| 12 Nov 2018 |
GBX |
110.5 |
110.5 |
109 |
110.5 |
110.5 |
0.0 (0.0%)
|
500 |
| 9 Nov 2018 |
GBX |
110.5 |
110.5 |
109 |
110.5 |
110.5 |
0.0 (0.0%)
|
737 |
| 8 Nov 2018 |
GBX |
111 |
115 |
110 |
110.5 |
110.5 |
-0.5 (-0.45%)
|
21,250 |
| 7 Nov 2018 |
GBX |
111 |
111 |
111 |
111 |
111 |
0.0 (0.0%)
|
0 |
| 6 Nov 2018 |
GBX |
111 |
112 |
111 |
111 |
111 |
0.0 (0.0%)
|
6,736 |
| 5 Nov 2018 |
GBX |
111 |
112 |
110.2 |
111 |
111 |
0.0 (0.0%)
|
1,984 |
| 2 Nov 2018 |
GBX |
110 |
111 |
110 |
111 |
111 |
+1 (+0.91%)
|
1,482 |
| 1 Nov 2018 |
GBX |
110 |
112 |
110 |
110 |
110 |
0.0 (0.0%)
|
1,000 |
| 31 Oct 2018 |
GBX |
111 |
112.04 |
109.88 |
110 |
110 |
-1 (-0.90%)
|
19,298 |
| 30 Oct 2018 |
GBX |
110 |
111 |
109.88 |
111 |
111 |
+1 (+0.91%)
|
750 |
| 29 Oct 2018 |
GBX |
110 |
110 |
110 |
110 |
110 |
0.0 (0.0%)
|
0 |
| 26 Oct 2018 |
GBX |
110 |
114 |
108 |
110 |
110 |
0.0 (0.0%)
|
15,381 |
| 25 Oct 2018 |
GBX |
110 |
110 |
110 |
110 |
110 |
0.0 (0.0%)
|
0 |
| 24 Oct 2018 |
GBX |
110 |
110 |
110 |
110 |
110 |
0.0 (0.0%)
|
0 |
| 23 Oct 2018 |
GBX |
111 |
113 |
110 |
110 |
110 |
-1 (-0.90%)
|
20,874 |
| 22 Oct 2018 |
GBX |
112.5 |
114 |
107.08 |
111 |
111 |
-1.5 (-1.33%)
|
11,640 |
| 19 Oct 2018 |
GBX |
110 |
112.5 |
110 |
112.5 |
112.5 |
+5 (+4.65%)
|
5,819 |
| 18 Oct 2018 |
GBX |
108.5 |
110 |
107.5 |
107.5 |
107.5 |
-1 (-0.92%)
|
5,000 |
| 17 Oct 2018 |
GBX |
108.5 |
108.5 |
108.5 |
108.5 |
108.5 |
0.0 (0.0%)
|
0 |
| 16 Oct 2018 |
GBX |
108.5 |
108.5 |
107 |
108.5 |
108.5 |
0.0 (0.0%)
|
6,200 |
| 15 Oct 2018 |
GBX |
108.5 |
108.5 |
107 |
108.5 |
108.5 |
0.0 (0.0%)
|
11,000 |
| 12 Oct 2018 |
GBX |
108.5 |
108.5 |
107 |
108.5 |
108.5 |
0.0 (0.0%)
|
4,087 |
| 11 Oct 2018 |
GBX |
117 |
117 |
108 |
108.5 |
108.5 |
-9 (-7.66%)
|
16,807 |
