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 |
| 14 Feb 2024 |
GBX |
32.5 |
32.5 |
31.6 |
32.5 |
32.5 |
0.0 (0.0%)
|
300 |
| 13 Feb 2024 |
GBX |
32.5 |
32.5 |
31 |
32.5 |
32.5 |
0.0 (0.0%)
|
8,200 |
| 12 Feb 2024 |
GBX |
31 |
33 |
31 |
32.5 |
32.5 |
+1.5 (+4.84%)
|
46,197 |
| 9 Feb 2024 |
GBX |
31 |
31 |
31 |
31 |
31 |
0.0 (0.0%)
|
0 |
| 8 Feb 2024 |
GBX |
31 |
32 |
31 |
31 |
31 |
0.0 (0.0%)
|
10,871 |
| 7 Feb 2024 |
GBX |
31 |
32 |
30.665 |
31 |
31 |
0.0 (0.0%)
|
35,589 |
| 6 Feb 2024 |
GBX |
31 |
32 |
31 |
31 |
31 |
0.0 (0.0%)
|
61,000 |
| 5 Feb 2024 |
GBX |
31.1745 |
31.1745 |
30.335 |
31 |
31 |
-0.5 (-1.59%)
|
56,000 |
| 2 Feb 2024 |
GBX |
31.5 |
31.5 |
31.5 |
31.5 |
31.5 |
-0.5 (-1.56%)
|
13,263 |
| 1 Feb 2024 |
GBX |
32 |
32.335 |
31.5 |
32 |
32 |
+0.5 (+1.59%)
|
13,131 |
| 31 Jan 2024 |
GBX |
32 |
32.6 |
31.5 |
31.5 |
31.5 |
0.0 (0.0%)
|
6,000 |
| 30 Jan 2024 |
GBX |
33 |
34.2 |
31.5 |
31.5 |
31.5 |
-0.5 (-1.56%)
|
51,649 |
| 29 Jan 2024 |
GBX |
31.56 |
32.8 |
31.56 |
32 |
32 |
+0.5 (+1.59%)
|
63,597 |
| 26 Jan 2024 |
GBX |
31.5 |
31.5 |
30.4 |
31.5 |
31.5 |
0.0 (0.0%)
|
13,016 |
| 25 Jan 2024 |
GBX |
31.5 |
31.5 |
31.5 |
31.5 |
31.5 |
0.0 (0.0%)
|
0 |
| 24 Jan 2024 |
GBX |
31.5 |
32.55 |
31.5 |
31.5 |
31.5 |
0.0 (0.0%)
|
4,542 |
| 23 Jan 2024 |
GBX |
31.5 |
31.5 |
30.665 |
31.5 |
31.5 |
0.0 (0.0%)
|
1,749 |
| 22 Jan 2024 |
GBX |
31.5 |
31.5 |
30.665 |
31.5 |
31.5 |
0.0 (0.0%)
|
29,746 |
| 19 Jan 2024 |
GBX |
31.5 |
31.5 |
31.5 |
31.5 |
31.5 |
0.0 (0.0%)
|
0 |
| 18 Jan 2024 |
GBX |
31.5 |
31.5 |
31.2 |
31.5 |
31.5 |
0.0 (0.0%)
|
20,000 |
| 17 Jan 2024 |
GBX |
31.82 |
31.82 |
31.5 |
31.5 |
31.5 |
-0.5 (-1.56%)
|
1,500 |
| 16 Jan 2024 |
GBX |
32 |
32 |
30.4 |
32 |
32 |
0.0 (0.0%)
|
4,976 |
| 15 Jan 2024 |
GBX |
32 |
33 |
31.771 |
32 |
32 |
0.0 (0.0%)
|
12,259 |
| 12 Jan 2024 |
GBX |
32 |
32.8 |
31.771 |
32 |
32 |
0.0 (0.0%)
|
5,177 |
| 11 Jan 2024 |
GBX |
32 |
32 |
32 |
32 |
32 |
0.0 (0.0%)
|
0 |
| 10 Jan 2024 |
GBX |
32 |
32.8 |
31.735 |
32 |
32 |
0.0 (0.0%)
|
3,214 |
| 9 Jan 2024 |
GBX |
32 |
32.8 |
31.72 |
32 |
32 |
-2 (-5.88%)
|
12,706 |
| 8 Jan 2024 |
GBX |
31.5 |
34 |
31.2 |
34 |
34 |
+2.5 (+7.94%)
|
34,750 |
| 5 Jan 2024 |
GBX |
31.5 |
32.65 |
31.08 |
31.5 |
31.5 |
0.0 (0.0%)
|
12,888 |
| 4 Jan 2024 |
GBX |
31.5 |
32.64 |
31.5 |
31.5 |
31.5 |
0.0 (0.0%)
|
3,051 |
