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 |
| 20 Apr 2018 |
GBX |
157.96 |
160 |
157.96 |
158.5 |
158.5 |
+1 (+0.63%)
|
10,426 |
| 19 Apr 2018 |
GBX |
149.5 |
160 |
149.5 |
157.5 |
157.5 |
+10.5 (+7.14%)
|
16,232 |
| 18 Apr 2018 |
GBX |
147 |
149.5 |
147 |
147 |
147 |
0.0 (0.0%)
|
1,000 |
| 17 Apr 2018 |
GBX |
147 |
150 |
146 |
147 |
147 |
0.0 (0.0%)
|
15,522 |
| 16 Apr 2018 |
GBX |
145.5 |
149.5 |
144.6 |
147 |
147 |
+1.5 (+1.03%)
|
13,847 |
| 13 Apr 2018 |
GBX |
145.5 |
147 |
145.5 |
145.5 |
145.5 |
0.0 (0.0%)
|
6,802 |
| 12 Apr 2018 |
GBX |
145.5 |
145.5 |
144.5 |
145.5 |
145.5 |
-1 (-0.68%)
|
2,500 |
| 11 Apr 2018 |
GBX |
144.5 |
147.69 |
144.5 |
146.5 |
146.5 |
+3 (+2.09%)
|
5,492 |
| 10 Apr 2018 |
GBX |
139.9999 |
146.95 |
139.9999 |
143.5 |
143.5 |
+6 (+4.36%)
|
26,928 |
| 9 Apr 2018 |
GBX |
137.5 |
138.8 |
135.125 |
137.5 |
137.5 |
0.0 (0.0%)
|
3,487 |
| 6 Apr 2018 |
GBX |
137.5 |
139 |
135.125 |
137.5 |
137.5 |
0.0 (0.0%)
|
3,350 |
| 5 Apr 2018 |
GBX |
137.5 |
137.5 |
137.5 |
137.5 |
137.5 |
0.0 (0.0%)
|
0 |
| 4 Apr 2018 |
GBX |
137.5 |
137.5 |
135.05 |
137.5 |
137.5 |
0.0 (0.0%)
|
107,005 |
| 3 Apr 2018 |
GBX |
137.5 |
139 |
137.5 |
137.5 |
137.5 |
0.0 (0.0%)
|
8,505 |
| 29 Mar 2018 |
GBX |
136 |
138 |
135 |
137.5 |
137.5 |
+1.5 (+1.10%)
|
42,833 |
| 28 Mar 2018 |
GBX |
136 |
136.5 |
135 |
136 |
136 |
0.0 (0.0%)
|
8,915 |
| 27 Mar 2018 |
GBX |
136 |
136.5 |
135 |
136 |
136 |
0.0 (0.0%)
|
9,930 |
| 26 Mar 2018 |
GBX |
136 |
136.96 |
135 |
136 |
136 |
0.0 (0.0%)
|
17,749 |
| 23 Mar 2018 |
GBX |
136 |
136 |
135 |
136 |
136 |
-0.5 (-0.37%)
|
46,500 |
| 22 Mar 2018 |
GBX |
136.5 |
137.64 |
135.25 |
136.5 |
136.5 |
0.0 (0.0%)
|
42,878 |
| 21 Mar 2018 |
GBX |
136.5 |
137.64 |
135.25 |
136.5 |
136.5 |
0.0 (0.0%)
|
9,250 |
| 20 Mar 2018 |
GBX |
137.5 |
137.9 |
136.5 |
136.5 |
136.5 |
-1 (-0.73%)
|
38,185 |
| 19 Mar 2018 |
GBX |
137.5 |
139 |
136.75 |
137.5 |
137.5 |
0.0 (0.0%)
|
49,521 |
| 16 Mar 2018 |
GBX |
137.5 |
137.5 |
136.5 |
137.5 |
137.5 |
0.0 (0.0%)
|
21,357 |
| 15 Mar 2018 |
GBX |
137.5 |
139 |
136.5 |
137.5 |
137.5 |
0.0 (0.0%)
|
926 |
| 14 Mar 2018 |
GBX |
135.5 |
137.5 |
135.5 |
137.5 |
137.5 |
+2 (+1.48%)
|
9,910 |
| 13 Mar 2018 |
GBX |
135.95 |
135.95 |
135 |
135.5 |
135.5 |
-2 (-1.45%)
|
78,435 |
| 12 Mar 2018 |
GBX |
139 |
141 |
135 |
137.5 |
137.5 |
-1.5 (-1.08%)
|
17,800 |
| 9 Mar 2018 |
GBX |
139 |
140 |
135.25 |
139 |
139 |
0.0 (0.0%)
|
26,750 |
| 8 Mar 2018 |
GBX |
140.91 |
140.91 |
135 |
139 |
139 |
-4.5 (-3.14%)
|
41,569 |
