Pressure Technologies (PRES) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pressure Technologies

Date Open High Low Close* Volume
13/03/2025 31.50p 32.00p 31.22p 31.50p 25654
12/03/2025 31.50p 31.75p 31.20p 31.50p 24600
11/03/2025 31.00p 32.00p 31.00p 31.50p 131268
10/03/2025 31.00p 31.00p 30.00p 31.00p 12155
07/03/2025 31.00p 31.60p 31.00p 31.00p 700
06/03/2025 31.00p 31.88p 30.66p 31.00p 143
05/03/2025 31.00p 32.00p 30.01p 31.00p 87001
04/03/2025 31.00p 32.00p 30.25p 31.00p 154202
03/03/2025 31.00p 31.16p 30.40p 31.00p 71104
28/02/2025 31.00p 31.00p 30.12p 31.00p 3229
27/02/2025 32.00p 32.00p 30.00p 31.00p 136126
26/02/2025 33.00p 33.00p 31.00p 32.00p 52042
25/02/2025 33.00p 33.00p 31.00p 33.00p 1244
24/02/2025 33.00p 33.00p 31.24p 33.00p 1996
21/02/2025 33.00p 33.00p 33.00p 33.00p 0
20/02/2025 33.00p 33.00p 31.24p 33.00p 5000
19/02/2025 33.50p 33.50p 32.00p 33.00p 2026
18/02/2025 33.50p 33.50p 32.00p 33.50p 16424
17/02/2025 33.50p 34.00p 32.37p 33.50p 12961
14/02/2025 34.00p 34.00p 33.00p 33.50p 12500
13/02/2025 34.00p 34.10p 33.30p 34.00p 19670
12/02/2025 34.00p 34.00p 33.57p 34.00p 14203
11/02/2025 34.00p 34.50p 33.50p 34.00p 19002
10/02/2025 34.00p 34.70p 34.00p 34.00p 1450
07/02/2025 34.00p 34.67p 33.45p 34.00p 51335
06/02/2025 35.00p 35.65p 33.30p 34.00p 34146
05/02/2025 38.00p 38.00p 34.00p 35.50p 116958
04/02/2025 38.50p 39.50p 37.55p 38.50p 13610
03/02/2025 38.50p 39.50p 37.15p 38.50p 53015
31/01/2025 38.50p 38.50p 38.30p 38.50p 50000
30/01/2025 38.50p 38.50p 38.30p 38.50p 29290
29/01/2025 38.50p 38.50p 37.15p 38.50p 3551
28/01/2025 38.50p 40.00p 37.15p 38.50p 248558
27/01/2025 35.50p 35.90p 35.00p 35.50p 7370
24/01/2025 35.50p 35.70p 35.02p 35.50p 11739
23/01/2025 35.50p 35.50p 35.00p 35.50p 4315
22/01/2025 36.00p 36.00p 35.20p 35.50p 14224
21/01/2025 36.50p 36.50p 35.20p 36.00p 63343
20/01/2025 36.50p 36.80p 36.10p 36.50p 521
17/01/2025 36.50p 36.50p 36.00p 36.50p 5612
16/01/2025 37.00p 37.00p 36.00p 36.50p 14487
15/01/2025 37.50p 37.50p 36.10p 37.00p 32514
14/01/2025 37.50p 37.60p 37.01p 37.50p 21970
13/01/2025 37.50p 37.50p 36.20p 37.50p 0
10/01/2025 37.50p 37.70p 36.20p 36.20p 65935
09/01/2025 38.50p 38.50p 37.10p 37.50p 30470
08/01/2025 38.50p 38.50p 37.75p 38.50p 24800
07/01/2025 39.50p 40.00p 38.33p 38.50p 5060
06/01/2025 39.50p 40.25p 38.53p 39.50p 34830
03/01/2025 39.50p 39.50p 38.00p 39.50p 8679
02/01/2025 39.50p 40.40p 38.36p 39.50p 1142
31/12/2024 39.50p 39.50p 39.50p 39.50p 0
30/12/2024 39.00p 39.90p 38.50p 39.50p 11000
27/12/2024 38.00p 39.00p 37.50p 39.00p 25003
24/12/2024 37.50p 39.00p 37.50p 38.00p 55009
23/12/2024 37.50p 39.00p 36.55p 37.50p 46553
20/12/2024 35.50p 39.00p 35.50p 37.50p 50244
19/12/2024 35.50p 35.50p 34.38p 35.50p 1000
18/12/2024 35.50p 35.50p 34.18p 35.50p 5500
17/12/2024 35.50p 36.44p 35.50p 35.50p 1343
16/12/2024 35.50p 35.50p 34.30p 35.50p 6632
13/12/2024 35.50p 36.39p 34.18p 35.50p 51150
12/12/2024 35.50p 37.00p 34.00p 35.50p 35580
11/12/2024 35.50p 36.44p 34.30p 35.50p 10171
10/12/2024 35.50p 35.50p 35.50p 35.50p 0
09/12/2024 35.50p 35.50p 34.75p 35.50p 12638
06/12/2024 35.50p 35.50p 34.75p 35.50p 2000
05/12/2024 35.50p 35.50p 35.10p 35.50p 4000
04/12/2024 35.50p 36.55p 35.50p 35.50p 1104
03/12/2024 35.50p 37.00p 34.87p 35.50p 17435
02/12/2024 35.50p 35.50p 34.87p 35.50p 1860
29/11/2024 35.50p 35.50p 34.87p 35.50p 1000
28/11/2024 35.50p 36.60p 35.50p 35.50p 5086
27/11/2024 35.50p 36.60p 35.50p 35.50p 103
26/11/2024 35.50p 36.60p 35.50p 35.50p 172
25/11/2024 35.50p 35.50p 34.87p 35.50p 820
22/11/2024 35.50p 36.65p 35.50p 35.50p 800
21/11/2024 35.50p 35.50p 35.50p 35.50p 0
20/11/2024 35.50p 35.50p 34.86p 35.50p 6260
19/11/2024 35.50p 35.50p 34.86p 35.50p 2500
18/11/2024 35.50p 35.50p 34.99p 35.50p 15000
15/11/2024 35.50p 36.88p 34.00p 35.50p 2512
14/11/2024 35.50p 36.88p 34.00p 34.00p 7500
13/11/2024 35.50p 36.70p 34.86p 35.50p 12677
12/11/2024 35.50p 35.50p 35.50p 35.50p 0
11/11/2024 35.50p 36.70p 34.57p 35.50p 6530
08/11/2024 35.50p 36.68p 34.75p 35.50p 82319
07/11/2024 36.00p 36.00p 35.00p 36.00p 0
06/11/2024 36.00p 36.78p 35.00p 35.00p 33361
05/11/2024 35.50p 36.88p 35.25p 36.00p 36920
04/11/2024 34.00p 36.00p 33.92p 35.50p 110391
01/11/2024 33.00p 34.80p 32.88p 34.00p 137000
31/10/2024 33.00p 33.78p 32.00p 33.00p 16710
30/10/2024 33.50p 33.50p 32.33p 33.00p 56715
29/10/2024 34.00p 34.00p 33.00p 33.50p 7306
28/10/2024 34.00p 34.00p 33.00p 34.00p 56583
25/10/2024 34.00p 34.00p 33.00p 34.00p 51856
24/10/2024 35.00p 35.00p 33.00p 34.00p 118991
23/10/2024 32.50p 32.50p 32.23p 32.50p 3240
22/10/2024 33.00p 33.71p 32.00p 32.50p 15600
21/10/2024 33.00p 33.75p 32.31p 33.00p 8698
18/10/2024 33.00p 33.75p 32.25p 33.00p 26301
17/10/2024 33.00p 34.00p 32.23p 33.00p 13463
16/10/2024 33.00p 33.00p 32.23p 33.00p 40162
15/10/2024 32.00p 34.02p 30.88p 33.00p 128857
14/10/2024 32.00p 32.00p 32.00p 32.00p 0
11/10/2024 32.00p 33.52p 32.00p 32.00p 12
10/10/2024 31.00p 32.00p 30.72p 32.00p 7557
09/10/2024 31.00p 31.00p 30.00p 31.00p 40644
08/10/2024 31.00p 31.00p 30.60p 31.00p 256
07/10/2024 32.50p 32.50p 31.33p 32.50p 25955
04/10/2024 32.50p 33.00p 32.50p 32.50p 0
03/10/2024 32.50p 32.50p 31.40p 32.50p 1500
02/10/2024 32.50p 33.00p 32.50p 32.50p 0
01/10/2024 32.50p 32.50p 31.40p 32.50p 11200
30/09/2024 32.50p 33.82p 31.65p 32.50p 124596
27/09/2024 29.00p 33.95p 29.00p 32.50p 23220
26/09/2024 29.00p 29.00p 28.51p 29.00p 54089
25/09/2024 29.00p 29.90p 28.38p 29.00p 4670
24/09/2024 28.50p 29.25p 28.50p 29.00p 4000
23/09/2024 28.00p 29.85p 28.00p 28.50p 46683
20/09/2024 24.00p 28.00p 24.00p 28.00p 112934
19/09/2024 28.00p 28.00p 27.75p 28.00p 55000
18/09/2024 29.50p 29.50p 27.51p 28.00p 71771
17/09/2024 29.50p 29.78p 29.05p 29.50p 3654
16/09/2024 29.50p 29.50p 29.00p 29.50p 10113
13/09/2024 30.50p 30.60p 29.06p 29.50p 19711
12/09/2024 30.50p 30.50p 30.50p 30.50p 0
11/09/2024 30.50p 30.69p 30.00p 30.50p 4395
10/09/2024 31.00p 31.00p 29.85p 30.50p 35100
09/09/2024 31.00p 31.37p 30.35p 31.00p 9477
06/09/2024 31.00p 31.40p 30.00p 31.00p 98366
05/09/2024 31.50p 31.80p 30.10p 31.00p 60427
04/09/2024 32.00p 32.00p 31.10p 31.50p 3666
03/09/2024 32.00p 32.00p 31.00p 32.00p 30
02/09/2024 32.00p 32.00p 31.00p 32.00p 23310
30/08/2024 32.00p 32.00p 32.00p 32.00p 0
29/08/2024 32.50p 32.50p 31.11p 32.00p 11540
28/08/2024 32.50p 32.50p 31.00p 32.50p 369
27/08/2024 32.50p 32.74p 31.50p 32.50p 19702
23/08/2024 32.50p 34.00p 31.15p 34.00p 20967
22/08/2024 32.50p 32.50p 31.25p 32.50p 640
21/08/2024 32.50p 32.50p 31.31p 32.50p 6549
20/08/2024 32.50p 32.50p 31.00p 32.50p 122
19/08/2024 32.50p 32.50p 31.75p 32.50p 0
16/08/2024 32.50p 33.22p 31.28p 32.50p 35823
15/08/2024 32.50p 32.50p 31.25p 32.50p 14764
14/08/2024 32.50p 32.50p 31.25p 32.50p 10242
13/08/2024 32.50p 32.50p 31.75p 32.50p 0
12/08/2024 32.50p 33.44p 32.50p 32.50p 148
09/08/2024 32.50p 32.62p 32.50p 32.50p 30000
08/08/2024 32.50p 33.70p 32.40p 32.50p 5557
07/08/2024 32.50p 32.50p 31.75p 32.50p 0
06/08/2024 32.50p 33.67p 32.50p 32.50p 28276
05/08/2024 32.50p 32.50p 32.46p 32.50p 5257
02/08/2024 32.50p 33.85p 31.77p 32.50p 54447
01/08/2024 32.50p 33.67p 32.50p 32.50p 1500
31/07/2024 34.50p 34.50p 32.15p 32.50p 28314
30/07/2024 35.00p 35.00p 34.00p 34.50p 9975
29/07/2024 35.00p 35.22p 34.00p 35.00p 8570
26/07/2024 35.00p 35.33p 34.00p 35.00p 4290
25/07/2024 35.50p 35.50p 34.00p 35.00p 17036
24/07/2024 35.50p 35.50p 34.61p 35.50p 10000
23/07/2024 35.50p 35.50p 34.61p 35.50p 21826
22/07/2024 35.50p 36.00p 35.50p 35.50p 805
19/07/2024 36.00p 36.00p 35.00p 35.50p 598
18/07/2024 35.50p 35.50p 34.75p 35.50p 0
17/07/2024 35.50p 37.00p 34.61p 35.50p 23151
16/07/2024 36.00p 36.80p 34.08p 35.50p 66702
15/07/2024 36.00p 36.00p 34.64p 36.00p 1558
12/07/2024 36.00p 36.30p 34.64p 36.00p 15844
11/07/2024 36.00p 36.40p 34.60p 36.00p 26705
10/07/2024 36.00p 36.75p 34.00p 36.00p 10761
09/07/2024 36.00p 36.00p 34.00p 36.00p 40108
08/07/2024 35.50p 37.00p 34.00p 36.00p 21112
05/07/2024 34.50p 37.00p 34.00p 37.00p 80618
04/07/2024 34.50p 34.74p 34.00p 34.00p 48206
03/07/2024 34.50p 35.00p 34.32p 34.50p 4084
02/07/2024 34.50p 34.50p 34.50p 34.50p 0
01/07/2024 34.50p 34.78p 34.32p 34.50p 3201
28/06/2024 34.50p 35.00p 34.35p 34.50p 31787
27/06/2024 34.50p 35.00p 34.30p 34.50p 34294
26/06/2024 34.50p 35.00p 34.02p 34.50p 124270
25/06/2024 37.00p 39.00p 33.00p 39.00p 268934
24/06/2024 39.50p 39.74p 39.00p 39.00p 22767
21/06/2024 39.50p 39.75p 39.10p 39.50p 10467
20/06/2024 39.50p 39.90p 39.30p 39.50p 41000
19/06/2024 39.50p 39.50p 39.33p 39.50p 0
18/06/2024 39.50p 39.90p 39.30p 39.50p 20219
17/06/2024 40.00p 40.00p 39.00p 39.50p 63528
14/06/2024 40.00p 40.00p 39.33p 40.00p 888
13/06/2024 41.00p 41.45p 39.00p 40.00p 70787
12/06/2024 41.00p 41.00p 40.30p 41.00p 30183
11/06/2024 40.00p 41.00p 39.00p 41.00p 25261
10/06/2024 40.00p 40.89p 40.00p 40.00p 25000
07/06/2024 39.50p 40.00p 39.00p 40.00p 32386
06/06/2024 39.50p 39.50p 39.00p 39.50p 2201
05/06/2024 40.00p 40.00p 39.00p 39.50p 31419
04/06/2024 40.50p 41.00p 39.13p 40.00p 91550
03/06/2024 41.00p 41.29p 40.50p 40.50p 86678

*Close Price adjusted for both dividends and splits