Pressure Technologies (PRES) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/12/2016 160.50p 162.50p 158.50p 160.50p 5685
23/12/2016 162.00p 164.90p 155.14p 160.50p 7014
22/12/2016 168.50p 172.90p 158.25p 162.00p 19064
21/12/2016 162.50p 175.00p 162.50p 170.00p 32857
20/12/2016 150.00p 165.00p 150.00p 162.50p 37248
19/12/2016 150.00p 153.80p 150.00p 150.00p 42428
16/12/2016 150.00p 154.90p 150.00p 150.00p 5963
15/12/2016 149.50p 154.90p 146.00p 150.00p 90401
14/12/2016 148.50p 152.25p 145.65p 149.50p 17309
13/12/2016 155.00p 157.50p 142.10p 148.50p 100468
12/12/2016 146.50p 159.50p 146.50p 157.50p 35833
09/12/2016 145.00p 148.18p 144.36p 146.50p 72370
08/12/2016 145.00p 147.00p 140.25p 145.00p 43224
07/12/2016 137.50p 140.00p 135.00p 137.50p 42842
06/12/2016 142.00p 142.00p 137.00p 139.50p 6000
05/12/2016 146.00p 146.00p 140.04p 142.00p 7382
02/12/2016 146.00p 146.00p 142.08p 146.00p 2800
01/12/2016 146.00p 147.00p 142.00p 146.00p 10270
30/11/2016 144.00p 147.00p 144.00p 146.00p 11044
29/11/2016 146.00p 148.00p 142.80p 146.00p 48051
28/11/2016 143.00p 147.00p 140.12p 145.00p 178308
25/11/2016 136.00p 146.90p 136.00p 143.00p 16667
24/11/2016 136.00p 139.00p 133.25p 136.00p 11626
23/11/2016 136.00p 140.00p 133.00p 136.00p 3738
22/11/2016 136.00p 140.00p 136.00p 136.00p 700
21/11/2016 136.00p 136.00p 136.00p 136.00p 0
18/11/2016 136.00p 136.00p 133.00p 136.00p 2001
17/11/2016 136.00p 136.00p 134.22p 136.00p 1521
16/11/2016 136.00p 140.00p 132.80p 136.00p 5653
15/11/2016 138.50p 139.50p 133.80p 136.00p 3229
14/11/2016 135.00p 135.00p 135.00p 135.00p 0
11/11/2016 135.00p 140.00p 130.00p 135.00p 11118
10/11/2016 129.00p 135.00p 129.00p 135.00p 17067
09/11/2016 128.50p 131.40p 125.00p 129.00p 8681
08/11/2016 137.00p 137.00p 130.90p 134.00p 601
07/11/2016 138.50p 138.50p 135.60p 137.00p 5865
04/11/2016 139.00p 139.00p 138.25p 138.50p 717
03/11/2016 139.00p 139.00p 138.20p 139.00p 6128
02/11/2016 141.00p 141.00p 138.55p 139.00p 12865
01/11/2016 146.00p 146.00p 138.75p 141.00p 24462
31/10/2016 146.00p 146.00p 145.00p 146.00p 3968
28/10/2016 146.00p 146.00p 145.00p 146.00p 2940
27/10/2016 146.00p 146.30p 140.00p 146.00p 9169
26/10/2016 147.50p 150.00p 146.00p 146.00p 14225
25/10/2016 147.50p 150.00p 145.03p 147.50p 24729
24/10/2016 152.00p 153.16p 146.50p 147.50p 35785
21/10/2016 152.50p 152.50p 147.40p 152.00p 9695
20/10/2016 146.50p 154.00p 146.50p 152.50p 11887
19/10/2016 146.50p 150.00p 146.02p 146.50p 3160
18/10/2016 146.50p 150.00p 145.55p 146.50p 7000
17/10/2016 146.50p 150.00p 145.10p 146.50p 6239
14/10/2016 144.50p 149.00p 144.50p 146.50p 9100
13/10/2016 144.50p 145.52p 143.00p 144.50p 11890
12/10/2016 150.00p 150.00p 142.00p 144.50p 23407
11/10/2016 143.50p 151.75p 142.03p 150.00p 41830
10/10/2016 143.50p 143.50p 143.50p 143.50p 0
07/10/2016 140.50p 143.97p 140.00p 143.50p 3179
06/10/2016 141.50p 145.98p 140.25p 140.50p 5010
05/10/2016 143.50p 145.00p 140.00p 141.50p 14565
04/10/2016 137.50p 145.83p 137.50p 143.50p 29849
03/10/2016 132.50p 137.00p 131.40p 136.00p 10179
30/09/2016 132.50p 134.00p 131.00p 132.50p 6726
29/09/2016 129.00p 134.00p 129.00p 132.50p 15759
28/09/2016 131.00p 131.00p 125.50p 129.00p 33466
27/09/2016 132.50p 132.50p 128.00p 131.00p 4261
26/09/2016 132.50p 132.50p 130.05p 132.50p 2327
23/09/2016 132.50p 132.50p 130.00p 132.50p 3891
22/09/2016 132.50p 132.90p 130.00p 132.50p 5532
21/09/2016 132.50p 133.00p 132.50p 132.50p 11925
20/09/2016 136.50p 136.50p 130.03p 132.50p 30359
19/09/2016 137.50p 137.99p 133.07p 136.50p 12033
16/09/2016 140.50p 141.00p 136.00p 137.50p 8298
15/09/2016 146.00p 146.00p 136.00p 140.50p 10772
14/09/2016 146.00p 146.00p 145.50p 146.00p 350
13/09/2016 146.50p 146.50p 145.00p 146.00p 17287
12/09/2016 152.50p 154.00p 145.03p 146.50p 11751
09/09/2016 153.50p 154.40p 152.00p 152.50p 6521
08/09/2016 153.50p 154.40p 152.50p 153.50p 3270
07/09/2016 152.50p 154.40p 150.25p 153.50p 13080
06/09/2016 152.00p 154.95p 149.00p 152.50p 9294
05/09/2016 152.50p 154.97p 149.50p 152.00p 16540
02/09/2016 152.50p 152.50p 150.10p 152.50p 964
01/09/2016 152.00p 154.97p 150.10p 152.50p 2967
31/08/2016 144.00p 154.97p 143.00p 152.00p 11810
30/08/2016 142.50p 145.00p 135.00p 144.00p 51649
26/08/2016 157.50p 160.00p 156.00p 157.50p 7710
25/08/2016 157.50p 160.00p 156.65p 157.50p 12817
24/08/2016 158.50p 159.00p 157.10p 157.50p 765
23/08/2016 153.00p 160.00p 153.00p 158.50p 76730
22/08/2016 153.00p 155.50p 153.00p 153.00p 13364
19/08/2016 153.50p 153.50p 150.00p 153.00p 6471
18/08/2016 153.50p 153.50p 153.50p 153.50p 0
17/08/2016 154.00p 154.80p 153.50p 153.50p 2388
16/08/2016 154.00p 157.12p 154.00p 154.00p 2605
15/08/2016 154.00p 157.12p 154.00p 154.00p 3995
12/08/2016 154.00p 162.00p 151.00p 154.00p 18516
11/08/2016 154.00p 156.40p 151.00p 154.00p 5625
10/08/2016 154.00p 156.40p 152.00p 154.00p 5875
09/08/2016 147.50p 156.00p 145.00p 154.00p 37841
08/08/2016 147.50p 148.75p 145.00p 147.50p 2211
05/08/2016 147.50p 149.00p 144.58p 147.50p 12829
04/08/2016 147.50p 147.50p 145.10p 147.50p 7908
03/08/2016 147.50p 147.50p 147.50p 147.50p 0
02/08/2016 147.50p 149.00p 145.25p 147.50p 7896
01/08/2016 148.50p 150.50p 145.00p 147.50p 12738
29/07/2016 148.50p 150.50p 148.50p 148.50p 40352
28/07/2016 148.50p 148.50p 145.00p 148.50p 6754
27/07/2016 145.00p 155.00p 145.00p 148.50p 14421
26/07/2016 137.00p 150.00p 137.00p 145.00p 11860
25/07/2016 135.00p 140.00p 133.00p 137.00p 9258
22/07/2016 135.00p 144.75p 135.00p 135.00p 18914
21/07/2016 135.00p 140.00p 135.00p 135.00p 1219
20/07/2016 135.00p 135.00p 135.00p 135.00p 0
19/07/2016 135.00p 135.50p 135.00p 135.00p 4000
18/07/2016 135.00p 135.50p 135.00p 135.00p 3045
15/07/2016 135.00p 140.00p 134.10p 135.00p 5143
14/07/2016 135.00p 135.00p 134.00p 135.00p 869
13/07/2016 135.00p 140.00p 132.20p 135.00p 5426
12/07/2016 135.00p 137.00p 132.00p 135.00p 7850
11/07/2016 135.00p 137.00p 131.50p 135.00p 3707
08/07/2016 127.50p 140.00p 127.50p 135.00p 7663
07/07/2016 125.00p 130.00p 120.00p 127.50p 8691
06/07/2016 130.50p 130.50p 125.00p 125.00p 6361
05/07/2016 135.00p 135.80p 127.35p 130.50p 4963
04/07/2016 136.50p 137.90p 133.00p 135.00p 20238
01/07/2016 136.00p 138.00p 136.00p 136.50p 2164
30/06/2016 132.50p 138.80p 131.50p 136.00p 25935
29/06/2016 126.00p 134.50p 126.00p 132.50p 9139
28/06/2016 126.00p 126.00p 126.00p 126.00p 0
27/06/2016 135.00p 137.00p 125.00p 126.00p 27541
24/06/2016 130.00p 138.00p 130.00p 135.00p 10620
23/06/2016 132.50p 147.87p 132.50p 141.50p 13861
22/06/2016 128.50p 134.20p 128.00p 132.50p 8847
21/06/2016 128.50p 134.35p 127.50p 128.50p 6862
20/06/2016 128.50p 130.00p 126.16p 128.50p 8000
17/06/2016 128.50p 135.00p 124.50p 128.50p 33151
16/06/2016 130.00p 133.00p 128.50p 128.50p 5538
15/06/2016 128.50p 134.50p 128.50p 130.00p 27104
14/06/2016 126.00p 130.00p 122.80p 128.50p 10997
13/06/2016 136.00p 137.50p 134.50p 136.00p 8500
10/06/2016 136.00p 138.00p 136.00p 136.00p 14363
09/06/2016 136.00p 138.00p 136.00p 136.00p 28544
08/06/2016 136.00p 140.00p 136.00p 136.00p 15283
07/06/2016 136.00p 140.00p 136.00p 136.00p 954
06/06/2016 136.00p 140.00p 136.00p 136.00p 3372
03/06/2016 134.50p 140.00p 134.50p 135.00p 6200
02/06/2016 134.50p 137.00p 134.50p 134.50p 7810
01/06/2016 134.50p 137.00p 134.50p 134.50p 200
31/05/2016 134.50p 134.50p 134.50p 134.50p 1000
27/05/2016 134.50p 137.00p 134.50p 134.50p 5627
26/05/2016 134.50p 137.00p 134.50p 134.50p 437
25/05/2016 134.50p 137.00p 132.00p 134.50p 21944
24/05/2016 135.00p 138.00p 134.40p 134.50p 7290
23/05/2016 135.00p 138.00p 134.00p 135.00p 7199
20/05/2016 135.00p 137.00p 135.00p 135.00p 2000
19/05/2016 137.00p 137.00p 135.00p 135.00p 7406
18/05/2016 137.00p 137.00p 135.50p 137.00p 152
17/05/2016 136.00p 140.00p 134.00p 137.00p 3362
16/05/2016 135.00p 137.20p 132.00p 136.00p 9913
13/05/2016 135.00p 137.34p 134.00p 135.00p 7530
12/05/2016 136.50p 136.50p 135.00p 135.00p 3000
11/05/2016 138.00p 138.00p 136.44p 137.00p 4383
10/05/2016 140.00p 140.00p 136.00p 138.00p 12118
09/05/2016 143.50p 144.00p 139.50p 141.00p 33011
06/05/2016 143.50p 144.50p 142.50p 143.50p 12416
05/05/2016 143.50p 143.80p 143.50p 143.50p 6479
04/05/2016 141.50p 145.00p 140.00p 143.50p 16940
03/05/2016 140.00p 144.40p 136.00p 141.50p 17280
29/04/2016 130.00p 145.00p 128.50p 140.00p 65644
28/04/2016 125.00p 134.70p 122.25p 130.00p 62525
27/04/2016 105.00p 134.00p 90.00p 125.00p 865571
26/04/2016 172.50p 173.00p 170.50p 172.50p 13850
25/04/2016 166.50p 174.70p 166.50p 172.50p 38071
22/04/2016 164.00p 167.52p 162.00p 166.50p 8103
21/04/2016 164.00p 167.00p 164.00p 164.00p 2559
20/04/2016 164.00p 167.04p 160.00p 164.00p 23007
19/04/2016 158.00p 167.34p 158.00p 164.00p 16541
18/04/2016 157.50p 159.98p 156.38p 158.00p 8022
15/04/2016 157.50p 159.75p 155.13p 157.50p 24373
14/04/2016 157.50p 159.50p 156.75p 157.50p 42052
13/04/2016 157.50p 162.44p 155.50p 157.50p 25083
12/04/2016 157.50p 159.95p 156.38p 157.50p 5084
11/04/2016 157.50p 157.50p 156.38p 157.50p 1608
08/04/2016 157.50p 157.50p 151.10p 157.50p 13327
07/04/2016 157.50p 159.00p 157.25p 157.50p 34373
06/04/2016 157.50p 159.00p 155.30p 157.50p 13771
05/04/2016 157.50p 157.60p 155.00p 157.50p 3668
04/04/2016 163.00p 163.00p 153.00p 157.50p 30863
01/04/2016 163.50p 163.50p 161.40p 163.00p 9130
31/03/2016 170.00p 170.00p 160.75p 163.50p 28772
30/03/2016 172.50p 172.50p 170.00p 170.00p 2173
29/03/2016 172.50p 174.00p 167.50p 172.50p 13291
24/03/2016 172.50p 174.98p 170.00p 172.50p 8802
23/03/2016 180.00p 182.45p 170.00p 172.50p 29119
22/03/2016 180.00p 182.45p 176.50p 180.00p 8277
21/03/2016 180.00p 185.00p 177.51p 180.00p 5974
18/03/2016 180.00p 185.00p 176.50p 180.00p 7360
17/03/2016 180.00p 180.00p 178.00p 180.00p 3725
16/03/2016 180.00p 187.00p 175.00p 180.00p 3540
15/03/2016 177.50p 180.73p 175.02p 180.00p 3138

*Close Price adjusted for both dividends and splits