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 |
| 3 Jan 2024 |
GBX |
31.5 |
32.65 |
31.5 |
31.5 |
31.5 |
+0.5 (+1.61%)
|
13,500 |
| 2 Jan 2024 |
GBX |
31 |
31 |
30.12 |
31 |
31 |
0.0 (0.0%)
|
958 |
| 29 Dec 2023 |
GBX |
31 |
31 |
31 |
31 |
31 |
0.0 (0.0%)
|
0 |
| 28 Dec 2023 |
GBX |
31 |
31 |
30 |
31 |
31 |
0.0 (0.0%)
|
10,001 |
| 27 Dec 2023 |
GBX |
31 |
32 |
30.67 |
31 |
31 |
0.0 (0.0%)
|
2,895 |
| 22 Dec 2023 |
GBX |
31 |
31 |
30.7998 |
31 |
31 |
-0.5 (-1.59%)
|
730 |
| 21 Dec 2023 |
GBX |
31.5 |
31.5 |
30.7998 |
31.5 |
31.5 |
0.0 (0.0%)
|
10,000 |
| 20 Dec 2023 |
GBX |
31.5 |
31.5 |
30.67 |
31.5 |
31.5 |
0.0 (0.0%)
|
3,000 |
| 19 Dec 2023 |
GBX |
31.5 |
32.9 |
30.5633 |
31.5 |
31.5 |
0.0 (0.0%)
|
69,500 |
| 18 Dec 2023 |
GBX |
31.88 |
31.88 |
30.11 |
31.5 |
31.5 |
-0.5 (-1.56%)
|
77,171 |
| 15 Dec 2023 |
GBX |
32 |
32 |
31.12 |
32 |
32 |
0.0 (0.0%)
|
326 |
| 14 Dec 2023 |
GBX |
32 |
32.4 |
32 |
32 |
32 |
0.0 (0.0%)
|
1,543 |
| 13 Dec 2023 |
GBX |
32 |
32.45 |
32 |
32 |
32 |
0.0 (0.0%)
|
5,000 |
| 12 Dec 2023 |
GBX |
32 |
32.2 |
31 |
32 |
32 |
0.0 (0.0%)
|
9,929 |
| 11 Dec 2023 |
GBX |
31.5 |
33 |
31 |
32 |
32 |
+0.5 (+1.59%)
|
90,763 |
| 8 Dec 2023 |
GBX |
31.5 |
31.5 |
31.5 |
31.5 |
31.5 |
0.0 (0.0%)
|
0 |
| 7 Dec 2023 |
GBX |
32 |
32 |
29 |
31.5 |
31.5 |
-0.5 (-1.56%)
|
137,774 |
| 6 Dec 2023 |
GBX |
32 |
32.2 |
32 |
32 |
32 |
0.0 (0.0%)
|
12,500 |
| 5 Dec 2023 |
GBX |
32 |
32.2 |
31.2 |
32 |
32 |
0.0 (0.0%)
|
5,459 |
| 4 Dec 2023 |
GBX |
31.9 |
32.8 |
31.9 |
32 |
32 |
+0.5 (+1.59%)
|
32,783 |
| 1 Dec 2023 |
GBX |
31.5 |
31.5 |
31 |
31.5 |
31.5 |
0.0 (0.0%)
|
43,114 |
| 30 Nov 2023 |
GBX |
31.5 |
31.5 |
28.6 |
31.5 |
31.5 |
0.0 (0.0%)
|
1,421 |
| 29 Nov 2023 |
GBX |
31.5 |
32 |
31.5 |
31.5 |
31.5 |
0.0 (0.0%)
|
1,615 |
| 28 Nov 2023 |
GBX |
31.5 |
31.5 |
31.5 |
31.5 |
31.5 |
0.0 (0.0%)
|
0 |
| 27 Nov 2023 |
GBX |
31.5 |
31.5 |
31.5 |
31.5 |
31.5 |
0.0 (0.0%)
|
0 |
| 24 Nov 2023 |
GBX |
34 |
34 |
31.1 |
31.5 |
31.5 |
-3 (-8.70%)
|
35,244 |
| 23 Nov 2023 |
GBX |
32 |
35.3 |
32 |
34.5 |
34.5 |
+3.5 (+11.29%)
|
187,178 |
| 22 Nov 2023 |
GBX |
29.07 |
31.76 |
29.07 |
31 |
31 |
+3 (+10.71%)
|
183,669 |
| 21 Nov 2023 |
GBX |
28.5 |
29.39 |
27.45 |
28 |
28 |
-0.5 (-1.75%)
|
16,960 |
| 20 Nov 2023 |
GBX |
28.5 |
29.4 |
27.45 |
28.5 |
28.5 |
0.0 (0.0%)
|
2,640 |
