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 |
| 17 Jul 2018 |
GBX |
121 |
121 |
120 |
121 |
121 |
0.0 (0.0%)
|
3,000 |
| 16 Jul 2018 |
GBX |
121 |
121 |
119 |
121 |
121 |
0.0 (0.0%)
|
2,649 |
| 13 Jul 2018 |
GBX |
121 |
121 |
119 |
121 |
121 |
0.0 (0.0%)
|
3,679 |
| 12 Jul 2018 |
GBX |
121 |
121 |
119 |
121 |
121 |
0.0 (0.0%)
|
3,000 |
| 11 Jul 2018 |
GBX |
121 |
121 |
119 |
121 |
121 |
-1 (-0.82%)
|
6,384 |
| 10 Jul 2018 |
GBX |
121 |
122 |
119 |
122 |
122 |
+1 (+0.83%)
|
5,090 |
| 9 Jul 2018 |
GBX |
121.5 |
123 |
121 |
121 |
121 |
-0.5 (-0.41%)
|
200 |
| 6 Jul 2018 |
GBX |
122 |
123 |
119 |
121.5 |
121.5 |
-0.5 (-0.41%)
|
22,919 |
| 5 Jul 2018 |
GBX |
122 |
123.49 |
121.5 |
122 |
122 |
0.0 (0.0%)
|
818 |
| 4 Jul 2018 |
GBX |
122 |
123.95 |
121 |
122 |
122 |
0.0 (0.0%)
|
25,160 |
| 3 Jul 2018 |
GBX |
122 |
122.8 |
120.3 |
122 |
122 |
0.0 (0.0%)
|
12,727 |
| 2 Jul 2018 |
GBX |
122 |
122 |
120.3 |
122 |
122 |
0.0 (0.0%)
|
511 |
| 29 Jun 2018 |
GBX |
122 |
122 |
120.3 |
122 |
122 |
0.0 (0.0%)
|
4,332 |
| 28 Jun 2018 |
GBX |
122 |
122.8 |
120.3 |
122 |
122 |
0.0 (0.0%)
|
7,670 |
| 27 Jun 2018 |
GBX |
122 |
122 |
120.3 |
122 |
122 |
0.0 (0.0%)
|
3,400 |
| 26 Jun 2018 |
GBX |
122 |
122 |
120.3 |
122 |
122 |
0.0 (0.0%)
|
1,600 |
| 25 Jun 2018 |
GBX |
122 |
122.9 |
120.3 |
122 |
122 |
0.0 (0.0%)
|
76,233 |
| 22 Jun 2018 |
GBX |
122 |
122 |
120 |
122 |
122 |
0.0 (0.0%)
|
8,133 |
| 21 Jun 2018 |
GBX |
122 |
122 |
122 |
122 |
122 |
0.0 (0.0%)
|
0 |
| 20 Jun 2018 |
GBX |
122 |
122 |
120.3 |
122 |
122 |
0.0 (0.0%)
|
2,602 |
| 19 Jun 2018 |
GBX |
122 |
123 |
120.3 |
122 |
122 |
0.0 (0.0%)
|
1,865 |
| 18 Jun 2018 |
GBX |
121 |
123.49 |
120.05 |
122 |
122 |
+1 (+0.83%)
|
23,825 |
| 15 Jun 2018 |
GBX |
121 |
121.9 |
120.05 |
121 |
121 |
0.0 (0.0%)
|
16,823 |
| 14 Jun 2018 |
GBX |
121 |
121.99 |
120.54 |
121 |
121 |
0.0 (0.0%)
|
129,039 |
| 13 Jun 2018 |
GBX |
122 |
122 |
120 |
121 |
121 |
-6.5 (-5.10%)
|
31,616 |
| 12 Jun 2018 |
GBX |
133.5 |
133.75 |
125.1 |
127.5 |
127.5 |
-8.5 (-6.25%)
|
21,552 |
| 11 Jun 2018 |
GBX |
137.5 |
139.9 |
135 |
136 |
136 |
-0.5 (-0.37%)
|
21,323 |
| 8 Jun 2018 |
GBX |
134.99 |
138 |
134.99 |
136.5 |
136.5 |
+4 (+3.02%)
|
12,981 |
| 7 Jun 2018 |
GBX |
132.5 |
132.5 |
130 |
132.5 |
132.5 |
-1 (-0.75%)
|
14,100 |
| 6 Jun 2018 |
GBX |
134 |
134 |
133 |
133.5 |
133.5 |
-5.5 (-3.96%)
|
8,817 |
