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 |
| 29 Aug 2018 |
GBX |
125 |
125 |
125 |
125 |
125 |
0.0 (0.0%)
|
0 |
| 28 Aug 2018 |
GBX |
127.5 |
127.5 |
125 |
125 |
125 |
-2.5 (-1.96%)
|
10,604 |
| 24 Aug 2018 |
GBX |
127.5 |
128 |
125 |
127.5 |
127.5 |
0.0 (0.0%)
|
5,738 |
| 23 Aug 2018 |
GBX |
127.5 |
128 |
126 |
127.5 |
127.5 |
0.0 (0.0%)
|
20,931 |
| 22 Aug 2018 |
GBX |
129 |
129 |
127.39 |
127.5 |
127.5 |
-2 (-1.54%)
|
7,404 |
| 21 Aug 2018 |
GBX |
130.51 |
130.51 |
129 |
129.5 |
129.5 |
0.0 (0.0%)
|
50,616 |
| 20 Aug 2018 |
GBX |
120 |
131 |
119 |
129.5 |
129.5 |
+9.5 (+7.92%)
|
148,172 |
| 17 Aug 2018 |
GBX |
120 |
124.8999 |
120 |
120 |
120 |
0.0 (0.0%)
|
94,912 |
| 16 Aug 2018 |
GBX |
120 |
122.22 |
117 |
120 |
120 |
0.0 (0.0%)
|
122,845 |
| 15 Aug 2018 |
GBX |
120 |
124 |
116.5 |
120 |
120 |
0.0 (0.0%)
|
137,779 |
| 14 Aug 2018 |
GBX |
113 |
125.9857 |
113 |
120 |
120 |
+11 (+10.09%)
|
127,454 |
| 13 Aug 2018 |
GBX |
109 |
111.25 |
107.626 |
109 |
109 |
0.0 (0.0%)
|
58,091 |
| 10 Aug 2018 |
GBX |
109 |
109 |
109 |
109 |
109 |
0.0 (0.0%)
|
0 |
| 9 Aug 2018 |
GBX |
109 |
112 |
107 |
109 |
109 |
0.0 (0.0%)
|
11,197 |
| 8 Aug 2018 |
GBX |
106.5 |
109.8 |
105.5 |
109 |
109 |
+2.5 (+2.35%)
|
958,303 |
| 7 Aug 2018 |
GBX |
106.5 |
109.99 |
104.1 |
106.5 |
106.5 |
0.0 (0.0%)
|
81,640 |
| 6 Aug 2018 |
GBX |
106.5 |
109.99 |
104.1 |
106.5 |
106.5 |
0.0 (0.0%)
|
3,477 |
| 3 Aug 2018 |
GBX |
106.5 |
110 |
103.75 |
106.5 |
106.5 |
0.0 (0.0%)
|
45,736 |
| 2 Aug 2018 |
GBX |
106.5 |
110 |
103.5 |
106.5 |
106.5 |
0.0 (0.0%)
|
68,007 |
| 1 Aug 2018 |
GBX |
105 |
108 |
103.05 |
106.5 |
106.5 |
+3 (+2.90%)
|
20,704 |
| 31 Jul 2018 |
GBX |
106.5 |
106.5 |
100 |
103.5 |
103.5 |
-4 (-3.72%)
|
86,555 |
| 30 Jul 2018 |
GBX |
111.9 |
111.9 |
106 |
107.5 |
107.5 |
-5 (-4.44%)
|
30,690 |
| 27 Jul 2018 |
GBX |
115.1 |
115.1 |
110.26 |
112.5 |
112.5 |
-6.5 (-5.46%)
|
25,133 |
| 26 Jul 2018 |
GBX |
119 |
119 |
114 |
119 |
119 |
0.0 (0.0%)
|
17,015 |
| 25 Jul 2018 |
GBX |
119 |
120 |
118 |
119 |
119 |
+1 (+0.85%)
|
6,700 |
| 24 Jul 2018 |
GBX |
118 |
118 |
116 |
118 |
118 |
-3 (-2.48%)
|
18,125 |
| 23 Jul 2018 |
GBX |
121 |
121 |
116 |
121 |
121 |
0.0 (0.0%)
|
54,900 |
| 20 Jul 2018 |
GBX |
121 |
121 |
118 |
121 |
121 |
0.0 (0.0%)
|
11,310 |
| 19 Jul 2018 |
GBX |
121 |
121 |
118 |
121 |
121 |
0.0 (0.0%)
|
7,000 |
| 18 Jul 2018 |
GBX |
121 |
121 |
121 |
121 |
121 |
0.0 (0.0%)
|
0 |
