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 Nov 2023 |
GBX |
28.5 |
29.4 |
27.45 |
28.5 |
28.5 |
0.0 (0.0%)
|
2,640 |
17 Nov 2023 |
GBX |
28.5 |
28.5 |
28.5 |
28.5 |
28.5 |
0.0 (0.0%)
|
29,907 |
16 Nov 2023 |
GBX |
27.15 |
28.9 |
27.15 |
28.5 |
28.5 |
+2.5 (+9.62%)
|
38,911 |
15 Nov 2023 |
GBX |
26 |
27 |
25 |
26 |
26 |
0.0 (0.0%)
|
1,220 |
14 Nov 2023 |
GBX |
26 |
26 |
25 |
26 |
26 |
0.0 (0.0%)
|
11,008 |
13 Nov 2023 |
GBX |
25.5 |
26 |
24.6 |
26 |
26 |
+2 (+8.33%)
|
81,660 |
10 Nov 2023 |
GBX |
26 |
26.199 |
24 |
24 |
24 |
-2 (-7.69%)
|
48,490 |
9 Nov 2023 |
GBX |
26 |
26 |
26 |
26 |
26 |
0.0 (0.0%)
|
0 |
8 Nov 2023 |
GBX |
26 |
26.9 |
26 |
26 |
26 |
0.0 (0.0%)
|
9 |
7 Nov 2023 |
GBX |
26 |
26 |
25.33 |
26 |
26 |
0.0 (0.0%)
|
1,579 |
6 Nov 2023 |
GBX |
26 |
26.199 |
25.33 |
26 |
26 |
0.0 (0.0%)
|
5,059 |
3 Nov 2023 |
GBX |
26 |
26 |
25.33 |
26 |
26 |
0.0 (0.0%)
|
2,494 |
2 Nov 2023 |
GBX |
26 |
26 |
25.33 |
26 |
26 |
0.0 (0.0%)
|
6,500 |
1 Nov 2023 |
GBX |
26 |
26.9 |
25 |
26 |
26 |
0.0 (0.0%)
|
78,771 |
31 Oct 2023 |
GBX |
26 |
27 |
25.1 |
26 |
26 |
0.0 (0.0%)
|
78,407 |
30 Oct 2023 |
GBX |
26.5 |
28 |
25.366 |
26 |
26 |
-0.5 (-1.89%)
|
88,574 |
27 Oct 2023 |
GBX |
26.5 |
26.5 |
25.8 |
26.5 |
26.5 |
0.0 (0.0%)
|
15,000 |
26 Oct 2023 |
GBX |
26.5 |
27.19 |
26.5 |
26.5 |
26.5 |
0.0 (0.0%)
|
20,996 |
25 Oct 2023 |
GBX |
26.5 |
26.5 |
26.5 |
26.5 |
26.5 |
0.0 (0.0%)
|
0 |
24 Oct 2023 |
GBX |
26.5 |
27.5 |
25.15 |
26.5 |
26.5 |
0.0 (0.0%)
|
114,104 |
23 Oct 2023 |
GBX |
26.5 |
28 |
25.75 |
26.5 |
26.5 |
0.0 (0.0%)
|
20,571 |
20 Oct 2023 |
GBX |
26.5 |
28 |
25 |
26.5 |
26.5 |
0.0 (0.0%)
|
42,375 |
19 Oct 2023 |
GBX |
26.5 |
26.5 |
25.77 |
26.5 |
26.5 |
0.0 (0.0%)
|
5,482 |
18 Oct 2023 |
GBX |
26.5 |
27 |
25 |
26.5 |
26.5 |
0.0 (0.0%)
|
17,788 |
17 Oct 2023 |
GBX |
26.5 |
27.4 |
26.5 |
26.5 |
26.5 |
0.0 (0.0%)
|
25,138 |
16 Oct 2023 |
GBX |
26.5 |
27.85 |
25.75 |
26.5 |
26.5 |
0.0 (0.0%)
|
45,524 |
13 Oct 2023 |
GBX |
26.5 |
26.5 |
25.7502 |
26.5 |
26.5 |
-0.5 (-1.85%)
|
53,019 |
12 Oct 2023 |
GBX |
27 |
27.9 |
27 |
27 |
27 |
0.0 (0.0%)
|
25,009 |
11 Oct 2023 |
GBX |
27 |
27.49 |
26 |
27 |
27 |
0.0 (0.0%)
|
84,350 |
10 Oct 2023 |
GBX |
27 |
27 |
25 |
27 |
27 |
0.0 (0.0%)
|
25,033 |