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 |
| 10 Oct 2018 |
GBX |
117.5 |
118 |
117.5 |
117.5 |
117.5 |
0.0 (0.0%)
|
6,200 |
| 9 Oct 2018 |
GBX |
117.5 |
120 |
115.65 |
117.5 |
117.5 |
0.0 (0.0%)
|
7,747 |
| 8 Oct 2018 |
GBX |
117.5 |
117.5 |
115.65 |
117.5 |
117.5 |
0.0 (0.0%)
|
5,000 |
| 5 Oct 2018 |
GBX |
117.5 |
119 |
115.65 |
117.5 |
117.5 |
0.0 (0.0%)
|
202,597 |
| 4 Oct 2018 |
GBX |
117.5 |
117.5 |
115 |
117.5 |
117.5 |
0.0 (0.0%)
|
5,250 |
| 3 Oct 2018 |
GBX |
117.5 |
117.5 |
115.5 |
117.5 |
117.5 |
0.0 (0.0%)
|
26,240 |
| 2 Oct 2018 |
GBX |
117.5 |
119.2 |
115.5 |
117.5 |
117.5 |
0.0 (0.0%)
|
3,583 |
| 1 Oct 2018 |
GBX |
117.5 |
118 |
115.5 |
117.5 |
117.5 |
0.0 (0.0%)
|
13,980 |
| 28 Sep 2018 |
GBX |
117.5 |
117.5 |
115.5 |
117.5 |
117.5 |
0.0 (0.0%)
|
438 |
| 27 Sep 2018 |
GBX |
117.5 |
117.5 |
115 |
117.5 |
117.5 |
0.0 (0.0%)
|
5,400 |
| 26 Sep 2018 |
GBX |
120 |
122 |
117 |
117.5 |
117.5 |
-2.5 (-2.08%)
|
12,500 |
| 25 Sep 2018 |
GBX |
120 |
120 |
117.9 |
120 |
120 |
0.0 (0.0%)
|
6,000 |
| 24 Sep 2018 |
GBX |
120 |
120 |
118.5 |
120 |
120 |
0.0 (0.0%)
|
19,000 |
| 21 Sep 2018 |
GBX |
120 |
120 |
120 |
120 |
120 |
0.0 (0.0%)
|
5,200 |
| 20 Sep 2018 |
GBX |
119 |
122 |
119 |
120 |
120 |
+2.5 (+2.13%)
|
12,790 |
| 19 Sep 2018 |
GBX |
117.5 |
118 |
117.5 |
117.5 |
117.5 |
0.0 (0.0%)
|
10,000 |
| 18 Sep 2018 |
GBX |
118.5 |
119 |
115 |
117.5 |
117.5 |
-1 (-0.84%)
|
6,663 |
| 17 Sep 2018 |
GBX |
120.5 |
121 |
115 |
118.5 |
118.5 |
-2 (-1.66%)
|
23,927 |
| 14 Sep 2018 |
GBX |
120.5 |
121.4 |
118.3 |
120.5 |
120.5 |
0.0 (0.0%)
|
2,203 |
| 13 Sep 2018 |
GBX |
120.5 |
121.5 |
120.5 |
120.5 |
120.5 |
0.0 (0.0%)
|
4,115 |
| 12 Sep 2018 |
GBX |
120.5 |
120.5 |
118.3 |
120.5 |
120.5 |
-1 (-0.82%)
|
1,500 |
| 11 Sep 2018 |
GBX |
121.5 |
121.5 |
121.5 |
121.5 |
121.5 |
0.0 (0.0%)
|
0 |
| 10 Sep 2018 |
GBX |
121.5 |
121.5 |
120 |
121.5 |
121.5 |
-2.5 (-2.02%)
|
3,906 |
| 7 Sep 2018 |
GBX |
124 |
124 |
121 |
124 |
124 |
-1 (-0.80%)
|
10,000 |
| 6 Sep 2018 |
GBX |
125 |
125 |
122 |
125 |
125 |
0.0 (0.0%)
|
700 |
| 5 Sep 2018 |
GBX |
125 |
125.5 |
122.65 |
125 |
125 |
0.0 (0.0%)
|
596 |
| 4 Sep 2018 |
GBX |
125 |
126.5 |
122.5 |
125 |
125 |
0.0 (0.0%)
|
31,390 |
| 3 Sep 2018 |
GBX |
125 |
127 |
123 |
125 |
125 |
0.0 (0.0%)
|
9,243 |
| 31 Aug 2018 |
GBX |
125 |
127 |
123 |
125 |
125 |
0.0 (0.0%)
|
18,200 |
| 30 Aug 2018 |
GBX |
125 |
127 |
125 |
125 |
125 |
0.0 (0.0%)
|
2,339 |
