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 |
| 24 Jan 2018 |
GBX |
169 |
169 |
165.5 |
167.5 |
167.5 |
-1.5 (-0.89%)
|
14,849 |
| 23 Jan 2018 |
GBX |
171.5 |
174.95 |
165 |
169 |
169 |
-2.5 (-1.46%)
|
29,436 |
| 22 Jan 2018 |
GBX |
171.5 |
173 |
169.0501 |
171.5 |
171.5 |
0.0 (0.0%)
|
3,908 |
| 19 Jan 2018 |
GBX |
174 |
177 |
170.0801 |
171.5 |
171.5 |
-2.5 (-1.44%)
|
18,542 |
| 18 Jan 2018 |
GBX |
174 |
177 |
174 |
174 |
174 |
0.0 (0.0%)
|
2,817 |
| 17 Jan 2018 |
GBX |
177 |
177.9999 |
170.3867 |
174 |
174 |
-3 (-1.69%)
|
24,860 |
| 16 Jan 2018 |
GBX |
177 |
180 |
176 |
177 |
177 |
0.0 (0.0%)
|
42,416 |
| 15 Jan 2018 |
GBX |
177 |
179 |
177 |
177 |
177 |
+4.5 (+2.61%)
|
24,672 |
| 12 Jan 2018 |
GBX |
170 |
175 |
170 |
172.5 |
172.5 |
+2.5 (+1.47%)
|
7,905 |
| 11 Jan 2018 |
GBX |
169 |
172 |
169 |
170 |
170 |
+1.5 (+0.89%)
|
33,635 |
| 10 Jan 2018 |
GBX |
159.97 |
171 |
159.97 |
168.5 |
168.5 |
+12.5 (+8.01%)
|
33,960 |
| 9 Jan 2018 |
GBX |
154.5 |
159 |
152 |
156 |
156 |
+1.5 (+0.97%)
|
10,759 |
| 8 Jan 2018 |
GBX |
148.5 |
156.93 |
147 |
154.5 |
154.5 |
+6 (+4.04%)
|
35,041 |
| 5 Jan 2018 |
GBX |
154 |
154 |
146.7501 |
148.5 |
148.5 |
-8.5 (-5.41%)
|
11,780 |
| 4 Jan 2018 |
GBX |
157 |
157 |
155 |
157 |
157 |
-3 (-1.88%)
|
6,605 |
| 3 Jan 2018 |
GBX |
162.5 |
163.4 |
160 |
160 |
160 |
-2.5 (-1.54%)
|
7,063 |
| 2 Jan 2018 |
GBX |
162.5 |
163.4 |
160.0001 |
162.5 |
162.5 |
0.0 (0.0%)
|
5,074 |
| 29 Dec 2017 |
GBX |
162.5 |
162.5 |
162.5 |
162.5 |
162.5 |
+0.5 (+0.31%)
|
3,000 |
| 28 Dec 2017 |
GBX |
162 |
162 |
162 |
162 |
162 |
0.0 (0.0%)
|
1,481 |
| 27 Dec 2017 |
GBX |
162 |
162 |
162 |
162 |
162 |
0.0 (0.0%)
|
97 |
| 22 Dec 2017 |
GBX |
162 |
162 |
162 |
162 |
162 |
0.0 (0.0%)
|
914 |
| 21 Dec 2017 |
GBX |
162 |
162 |
162 |
162 |
162 |
-0.5 (-0.31%)
|
17,509 |
| 20 Dec 2017 |
GBX |
162.5 |
162.5 |
162.5 |
162.5 |
162.5 |
0.0 (0.0%)
|
0 |
| 19 Dec 2017 |
GBX |
162.5 |
164.75 |
162.5 |
162.5 |
162.5 |
0.0 (0.0%)
|
21,927 |
| 18 Dec 2017 |
GBX |
162.5 |
162.5 |
160 |
162.5 |
162.5 |
-5 (-2.99%)
|
99,980 |
| 15 Dec 2017 |
GBX |
164 |
167.5 |
164 |
167.5 |
167.5 |
+10.5 (+6.69%)
|
104,015 |
| 14 Dec 2017 |
GBX |
157 |
157 |
157 |
157 |
157 |
+9.5 (+6.44%)
|
32,393 |
| 13 Dec 2017 |
GBX |
147.5 |
147.5 |
147.5 |
147.5 |
147.5 |
-3.5 (-2.32%)
|
63,546 |
| 12 Dec 2017 |
GBX |
147.5 |
152 |
146.75 |
151 |
151 |
+18.5 (+13.96%)
|
148,594 |
| 11 Dec 2017 |
GBX |
132.5 |
132.5 |
132.5 |
132.5 |
132.5 |
0.0 (0.0%)
|
8,672 |
