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 |
| 5 Jun 2018 |
GBX |
139 |
140 |
135.924 |
139 |
139 |
0.0 (0.0%)
|
40,346 |
| 4 Jun 2018 |
GBX |
140.5 |
142.5 |
135.88 |
139 |
139 |
-2.5 (-1.77%)
|
26,613 |
| 1 Jun 2018 |
GBX |
141.5 |
143 |
140.1 |
141.5 |
141.5 |
0.0 (0.0%)
|
15,506 |
| 31 May 2018 |
GBX |
144 |
147 |
141.5 |
141.5 |
141.5 |
-2.5 (-1.74%)
|
24,326 |
| 30 May 2018 |
GBX |
142.5 |
155 |
135 |
144 |
144 |
-42 (-22.58%)
|
162,129 |
| 29 May 2018 |
GBX |
197 |
197 |
180.5 |
186 |
186 |
-14 (-7%)
|
32,078 |
| 25 May 2018 |
GBX |
203 |
203 |
198 |
200 |
200 |
-3 (-1.48%)
|
20,100 |
| 24 May 2018 |
GBX |
204 |
205 |
202.1 |
203 |
203 |
-1 (-0.49%)
|
22,500 |
| 23 May 2018 |
GBX |
204 |
205.5 |
201.5 |
204 |
204 |
0.0 (0.0%)
|
33,348 |
| 22 May 2018 |
GBX |
204 |
207.44 |
200.9001 |
204 |
204 |
0.0 (0.0%)
|
23,758 |
| 21 May 2018 |
GBX |
199 |
204 |
199 |
204 |
204 |
+6 (+3.03%)
|
60,851 |
| 18 May 2018 |
GBX |
194.9 |
200 |
194.9 |
198 |
198 |
+3.5 (+1.80%)
|
12,536 |
| 17 May 2018 |
GBX |
194.5 |
194.5 |
193.4 |
194.5 |
194.5 |
-0.5 (-0.26%)
|
2,575 |
| 16 May 2018 |
GBX |
186 |
200 |
186 |
195 |
195 |
+11.5 (+6.27%)
|
72,913 |
| 15 May 2018 |
GBX |
182.5 |
185 |
181.1 |
183.5 |
183.5 |
+1 (+0.55%)
|
4,426 |
| 14 May 2018 |
GBX |
180.5 |
185 |
178 |
182.5 |
182.5 |
+2 (+1.11%)
|
13,082 |
| 11 May 2018 |
GBX |
175.75 |
183 |
175.75 |
180.5 |
180.5 |
+5.5 (+3.14%)
|
25,519 |
| 10 May 2018 |
GBX |
175 |
176.9 |
175 |
175 |
175 |
0.0 (0.0%)
|
5,000 |
| 9 May 2018 |
GBX |
175 |
175 |
174.15 |
175 |
175 |
0.0 (0.0%)
|
2,757 |
| 8 May 2018 |
GBX |
175 |
177 |
173 |
175 |
175 |
0.0 (0.0%)
|
9,261 |
| 4 May 2018 |
GBX |
175 |
176.9 |
174 |
175 |
175 |
0.0 (0.0%)
|
5,000 |
| 3 May 2018 |
GBX |
175 |
177 |
174 |
175 |
175 |
0.0 (0.0%)
|
5,465 |
| 2 May 2018 |
GBX |
173.5 |
177 |
173 |
175 |
175 |
+1.5 (+0.86%)
|
26,983 |
| 1 May 2018 |
GBX |
167 |
176 |
167 |
173.5 |
173.5 |
+7.5 (+4.52%)
|
72,907 |
| 30 Apr 2018 |
GBX |
166 |
170 |
163.76 |
166 |
166 |
0.0 (0.0%)
|
6,417 |
| 27 Apr 2018 |
GBX |
162.5 |
168 |
160 |
166 |
166 |
+3.5 (+2.15%)
|
27,460 |
| 26 Apr 2018 |
GBX |
166.25 |
166.25 |
162 |
162.5 |
162.5 |
-5.5 (-3.27%)
|
7,861 |
| 25 Apr 2018 |
GBX |
168 |
169.84 |
166 |
168 |
168 |
0.0 (0.0%)
|
16,882 |
| 24 Apr 2018 |
GBX |
168.5 |
168.5 |
166 |
168 |
168 |
-0.5 (-0.30%)
|
33,886 |
| 23 Apr 2018 |
GBX |
160 |
170 |
160 |
168.5 |
168.5 |
+10 (+6.31%)
|
30,413 |
