Pressure Technologies (PRES) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
31/05/2024 41.00p 41.50p 41.00p 41.00p 0
30/05/2024 41.00p 41.00p 40.20p 41.00p 1500
29/05/2024 41.00p 41.00p 40.66p 41.00p 1779
28/05/2024 42.00p 42.00p 40.00p 41.00p 106248
24/05/2024 42.00p 42.40p 40.89p 42.00p 134456
23/05/2024 37.50p 43.90p 37.50p 42.00p 339136
22/05/2024 37.50p 38.36p 36.51p 37.50p 48686
21/05/2024 37.50p 37.50p 36.33p 37.50p 8679
20/05/2024 37.50p 37.50p 36.70p 37.50p 5511
17/05/2024 37.50p 37.50p 36.30p 37.50p 5
16/05/2024 37.50p 38.60p 36.65p 37.50p 29211
15/05/2024 37.50p 38.69p 37.05p 37.50p 32946
14/05/2024 37.50p 37.50p 37.39p 37.50p 12700
13/05/2024 37.50p 38.85p 36.00p 37.50p 17355
10/05/2024 37.50p 38.97p 37.40p 37.50p 5378
09/05/2024 37.50p 38.89p 37.39p 37.50p 7123
08/05/2024 37.50p 37.50p 37.37p 37.50p 17395
07/05/2024 37.50p 38.89p 37.37p 37.50p 6500
03/05/2024 37.50p 37.50p 37.02p 37.50p 6177
02/05/2024 37.50p 38.85p 36.60p 37.50p 61967
01/05/2024 37.50p 37.50p 36.00p 37.50p 85278
30/04/2024 37.50p 38.50p 37.05p 37.50p 52948
29/04/2024 37.50p 38.48p 37.50p 37.50p 1299
26/04/2024 37.50p 38.65p 36.00p 37.50p 7800
25/04/2024 37.50p 37.50p 37.00p 37.50p 25000
24/04/2024 37.50p 37.97p 37.40p 37.50p 15749
23/04/2024 37.50p 37.98p 36.40p 37.50p 21644
22/04/2024 37.50p 37.99p 36.30p 37.50p 48651
19/04/2024 37.50p 37.50p 36.00p 37.50p 10250
18/04/2024 37.50p 38.00p 36.45p 37.50p 10034
17/04/2024 37.50p 38.00p 36.51p 37.50p 7379
16/04/2024 37.50p 37.88p 37.50p 37.50p 0
15/04/2024 37.50p 38.70p 37.36p 37.50p 94279
12/04/2024 36.00p 38.28p 35.65p 37.50p 78074
11/04/2024 33.50p 36.00p 33.35p 36.00p 65042
10/04/2024 35.50p 35.50p 33.50p 33.50p 93402
09/04/2024 35.00p 35.89p 34.00p 34.50p 180741
08/04/2024 36.00p 37.20p 35.00p 35.00p 22403
05/04/2024 36.00p 36.90p 35.50p 36.00p 73000
04/04/2024 39.00p 39.00p 35.00p 37.20p 154013
03/04/2024 39.00p 39.45p 38.00p 39.00p 33500
02/04/2024 40.50p 40.50p 38.00p 39.00p 98379
28/03/2024 42.00p 42.00p 40.00p 40.50p 36093
27/03/2024 42.00p 42.00p 41.00p 42.00p 25731
26/03/2024 42.00p 42.00p 41.32p 42.00p 64536
25/03/2024 42.00p 43.00p 41.32p 42.00p 31421
22/03/2024 40.50p 42.20p 39.75p 42.00p 99533
21/03/2024 40.50p 41.85p 39.67p 40.50p 42835
20/03/2024 40.50p 40.50p 40.50p 40.50p 29769
19/03/2024 40.50p 41.85p 39.60p 40.50p 26657
18/03/2024 42.00p 42.00p 40.00p 40.50p 59063
15/03/2024 39.00p 42.25p 38.36p 42.00p 213669
14/03/2024 35.00p 40.92p 34.40p 34.40p 201623
13/03/2024 33.00p 34.00p 32.90p 33.50p 31905
12/03/2024 33.00p 34.00p 32.00p 33.00p 43589
11/03/2024 33.00p 33.20p 32.67p 33.00p 16774
08/03/2024 33.00p 34.00p 32.46p 33.00p 116752
07/03/2024 33.50p 33.50p 33.00p 33.00p 22863
06/03/2024 33.50p 33.54p 33.27p 33.50p 13083
05/03/2024 33.50p 33.85p 33.50p 33.50p 42224
04/03/2024 34.50p 34.50p 33.38p 34.00p 124955
01/03/2024 34.50p 35.00p 34.15p 34.50p 16824
29/02/2024 34.00p 34.70p 34.00p 34.50p 4288
28/02/2024 34.00p 34.40p 34.00p 34.00p 0
27/02/2024 34.50p 34.85p 33.50p 34.00p 11833
26/02/2024 34.50p 35.00p 34.00p 34.60p 49529
23/02/2024 34.00p 36.00p 34.00p 34.50p 26666
22/02/2024 33.50p 34.90p 33.50p 34.00p 18533
21/02/2024 33.50p 33.51p 33.50p 33.50p 944
20/02/2024 33.50p 34.00p 33.50p 33.50p 72485
19/02/2024 33.50p 33.50p 33.28p 33.50p 1310
16/02/2024 32.50p 34.00p 32.50p 33.50p 28326
15/02/2024 32.50p 33.90p 31.85p 32.50p 57550
14/02/2024 32.50p 32.50p 31.60p 32.50p 300
13/02/2024 32.50p 32.50p 31.00p 32.50p 8200
12/02/2024 31.00p 32.50p 31.00p 32.50p 1197
09/02/2024 31.00p 31.00p 30.30p 31.00p 0

*Close Price adjusted for both dividends and splits