Pressure Technologies (PRES) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/03/2016 172.50p 181.99p 170.00p 177.50p 19634
11/03/2016 163.00p 175.00p 158.24p 172.50p 7932
10/03/2016 158.00p 169.40p 158.00p 163.00p 21084
09/03/2016 159.00p 159.40p 158.00p 158.00p 700
08/03/2016 163.00p 163.60p 158.80p 159.00p 12272
07/03/2016 165.00p 166.00p 160.60p 163.00p 13230
04/03/2016 165.00p 168.50p 156.41p 165.00p 29779
03/03/2016 165.00p 168.80p 165.00p 165.00p 5399
02/03/2016 165.00p 167.00p 161.00p 165.00p 4048
01/03/2016 161.50p 168.56p 159.20p 165.00p 11035
29/02/2016 161.00p 163.80p 151.00p 161.50p 20862
26/02/2016 158.50p 160.00p 157.02p 158.50p 79277
25/02/2016 162.50p 164.98p 155.02p 158.50p 42024
24/02/2016 162.50p 164.50p 154.21p 162.50p 14619
23/02/2016 161.00p 164.98p 160.50p 162.50p 15693
22/02/2016 167.50p 170.50p 156.00p 161.00p 10596
19/02/2016 166.00p 168.00p 160.00p 167.50p 76584
18/02/2016 167.50p 168.00p 162.50p 166.00p 15520
17/02/2016 167.50p 170.60p 165.00p 168.50p 70044
16/02/2016 172.50p 181.63p 168.00p 175.00p 8962
15/02/2016 169.50p 177.98p 169.50p 172.50p 2372
12/02/2016 170.00p 175.00p 168.50p 169.50p 3456
11/02/2016 167.50p 174.98p 164.50p 170.00p 15705
10/02/2016 176.50p 176.50p 168.62p 170.50p 14119
09/02/2016 182.00p 182.50p 172.50p 176.50p 29142
08/02/2016 177.00p 183.98p 174.12p 182.00p 11750
05/02/2016 176.00p 182.00p 173.78p 177.00p 8187
04/02/2016 177.00p 182.50p 172.94p 176.00p 3348
03/02/2016 177.00p 184.00p 173.25p 177.00p 34707
02/02/2016 176.00p 187.16p 174.00p 179.50p 6976
01/02/2016 170.00p 188.82p 170.00p 176.00p 23770
29/01/2016 167.50p 172.62p 167.50p 167.50p 5133
28/01/2016 161.00p 169.90p 160.62p 165.00p 21007
27/01/2016 162.50p 169.95p 155.25p 161.00p 46398
26/01/2016 147.50p 164.98p 147.50p 160.00p 74144
25/01/2016 157.00p 157.00p 147.50p 147.50p 9356
22/01/2016 150.00p 159.00p 150.00p 157.00p 17955
21/01/2016 156.00p 158.00p 146.50p 146.50p 9978
20/01/2016 162.00p 162.00p 150.00p 155.00p 19060
19/01/2016 163.50p 164.00p 160.00p 162.00p 20798
18/01/2016 168.50p 169.00p 162.00p 163.50p 22545
15/01/2016 163.50p 172.00p 163.50p 168.50p 12472
14/01/2016 163.50p 165.60p 163.50p 163.50p 11070
13/01/2016 165.00p 167.00p 163.00p 163.50p 1607
12/01/2016 163.00p 165.70p 160.90p 165.00p 16361
11/01/2016 168.00p 168.00p 160.00p 163.00p 57970
08/01/2016 171.50p 174.00p 162.00p 168.00p 8914
07/01/2016 185.00p 185.00p 170.00p 171.50p 25937
06/01/2016 185.00p 187.00p 181.80p 185.00p 9044
05/01/2016 187.00p 187.00p 181.10p 185.00p 8254
04/01/2016 187.50p 191.90p 182.50p 187.00p 7643
31/12/2015 186.50p 191.90p 182.50p 187.50p 2551
30/12/2015 186.50p 190.00p 180.65p 186.50p 8896
29/12/2015 192.50p 192.50p 184.68p 186.50p 2928
24/12/2015 193.00p 193.00p 192.50p 192.50p 0
23/12/2015 194.00p 196.74p 190.02p 193.00p 8145
22/12/2015 194.00p 194.00p 190.02p 194.00p 38
21/12/2015 197.50p 197.86p 192.86p 194.00p 4950
18/12/2015 196.00p 200.00p 196.00p 197.50p 3018
17/12/2015 195.00p 199.00p 190.02p 196.00p 8000
16/12/2015 195.00p 197.00p 192.00p 195.00p 30810
15/12/2015 190.00p 197.00p 190.00p 195.00p 29368
14/12/2015 192.50p 192.50p 181.00p 181.00p 16681
11/12/2015 191.50p 193.25p 190.02p 192.50p 9305
10/12/2015 187.50p 192.00p 187.50p 191.50p 4022
09/12/2015 192.50p 193.00p 185.10p 187.50p 4331
08/12/2015 215.00p 215.00p 191.00p 192.50p 39192
07/12/2015 212.00p 215.00p 210.00p 215.00p 8189
04/12/2015 210.00p 220.00p 210.00p 212.00p 27960
03/12/2015 205.00p 211.00p 204.76p 210.00p 16352
02/12/2015 204.00p 208.50p 204.00p 205.00p 16314
01/12/2015 204.00p 207.50p 204.00p 204.00p 1500
30/11/2015 204.00p 208.00p 203.00p 204.00p 5825
27/11/2015 204.00p 208.00p 203.00p 204.00p 5927
26/11/2015 196.50p 208.00p 196.50p 204.00p 15538
25/11/2015 193.00p 196.50p 192.00p 196.50p 7701
24/11/2015 194.00p 195.00p 192.80p 193.00p 10663
23/11/2015 193.00p 200.00p 193.00p 194.00p 49702
20/11/2015 191.00p 196.00p 188.50p 193.00p 12208
19/11/2015 191.00p 194.00p 188.00p 191.00p 6053
18/11/2015 194.00p 195.93p 185.00p 191.00p 35149
17/11/2015 192.50p 199.00p 190.00p 194.00p 13740
16/11/2015 199.50p 199.50p 192.50p 192.50p 5000
13/11/2015 206.00p 209.00p 198.00p 199.50p 23521
12/11/2015 194.00p 213.95p 194.00p 206.00p 92296
11/11/2015 180.50p 198.18p 180.50p 194.00p 69717
10/11/2015 160.00p 184.50p 160.00p 180.50p 149351
09/11/2015 145.00p 147.70p 140.00p 146.50p 19394
06/11/2015 150.00p 150.00p 140.00p 145.00p 38655
05/11/2015 150.00p 152.50p 146.00p 150.00p 20002
04/11/2015 147.50p 150.00p 145.00p 150.00p 32639
03/11/2015 152.50p 152.50p 145.00p 147.50p 27161
02/11/2015 153.50p 154.50p 148.00p 152.50p 13953
30/10/2015 160.50p 160.50p 153.50p 153.50p 6906
29/10/2015 161.00p 162.20p 157.00p 160.50p 12611
28/10/2015 151.00p 164.20p 149.00p 161.00p 50843
27/10/2015 157.50p 157.50p 145.71p 151.00p 19984
26/10/2015 166.00p 166.00p 157.00p 159.50p 46680
23/10/2015 166.00p 169.00p 160.00p 166.00p 17299
22/10/2015 167.50p 169.75p 165.00p 166.00p 17726
21/10/2015 177.50p 177.50p 165.00p 167.50p 10604
20/10/2015 177.50p 177.50p 172.50p 177.50p 26791
19/10/2015 177.50p 177.50p 175.00p 177.50p 40554
16/10/2015 180.00p 180.00p 175.00p 177.50p 17104
15/10/2015 180.00p 180.00p 173.00p 180.00p 112814
14/10/2015 185.00p 185.00p 175.00p 180.00p 10572
13/10/2015 185.00p 185.00p 180.10p 185.00p 2900
12/10/2015 195.00p 195.00p 180.00p 185.00p 19014
09/10/2015 195.00p 195.00p 192.50p 195.00p 5258
08/10/2015 192.50p 207.00p 192.00p 195.00p 64491
07/10/2015 175.00p 199.98p 175.00p 192.50p 78236
06/10/2015 162.50p 175.00p 162.50p 175.00p 417322
05/10/2015 160.50p 162.65p 158.00p 162.50p 30051
02/10/2015 160.50p 164.20p 158.00p 160.50p 9052
01/10/2015 167.00p 167.00p 156.50p 160.50p 141811
30/09/2015 173.00p 173.00p 164.00p 167.00p 10637
29/09/2015 174.50p 174.50p 171.24p 173.00p 2483
28/09/2015 173.00p 174.50p 171.30p 174.50p 2740
25/09/2015 172.50p 173.75p 170.00p 173.00p 13289
24/09/2015 172.00p 173.80p 171.00p 172.50p 10927
23/09/2015 172.50p 174.95p 171.50p 172.50p 1415
22/09/2015 172.50p 175.00p 170.30p 172.50p 514918
21/09/2015 179.00p 179.00p 170.05p 172.50p 17998
18/09/2015 179.00p 179.00p 178.00p 179.00p 6373
17/09/2015 192.00p 192.00p 175.00p 179.00p 105807
16/09/2015 192.00p 192.00p 190.04p 192.00p 2316
15/09/2015 192.00p 192.00p 190.00p 192.00p 5938
14/09/2015 197.50p 197.72p 190.00p 192.00p 30729
11/09/2015 201.00p 201.00p 195.00p 197.50p 28565
10/09/2015 201.00p 201.00p 197.55p 199.50p 2518
09/09/2015 201.00p 201.00p 197.50p 201.00p 4469
08/09/2015 201.00p 201.00p 197.00p 201.00p 1506
07/09/2015 201.50p 203.50p 197.08p 201.00p 9940
04/09/2015 201.50p 204.50p 198.02p 201.50p 8142
03/09/2015 201.50p 201.75p 198.10p 201.50p 8084
02/09/2015 201.50p 202.00p 198.02p 201.50p 4765
01/09/2015 201.50p 204.00p 198.02p 201.50p 11693
28/08/2015 204.00p 204.00p 196.87p 201.50p 14241
27/08/2015 204.00p 204.00p 200.00p 204.00p 2495
26/08/2015 208.50p 208.50p 201.00p 204.00p 10349
25/08/2015 201.00p 211.95p 201.00p 208.50p 13843
24/08/2015 212.50p 212.50p 198.00p 201.00p 10842
21/08/2015 217.50p 218.00p 210.00p 214.00p 18479
20/08/2015 227.50p 227.50p 214.12p 222.50p 13808
19/08/2015 227.50p 229.00p 222.10p 227.50p 5538
18/08/2015 220.00p 234.00p 220.00p 227.50p 11688
17/08/2015 224.00p 225.00p 220.00p 220.00p 4021
14/08/2015 224.00p 224.00p 222.40p 224.00p 3045
13/08/2015 225.00p 225.00p 223.20p 224.00p 3161
12/08/2015 225.00p 229.95p 220.05p 223.00p 11032
11/08/2015 227.50p 235.00p 220.00p 225.00p 26087
10/08/2015 219.00p 230.00p 217.50p 227.50p 18335
07/08/2015 220.00p 222.00p 215.10p 219.00p 19615
06/08/2015 222.50p 222.50p 220.00p 220.00p 1367
05/08/2015 225.00p 227.00p 220.00p 222.50p 9610
04/08/2015 230.00p 230.00p 221.65p 225.00p 2299
03/08/2015 234.50p 241.85p 225.05p 230.00p 17288
31/07/2015 237.50p 239.80p 232.00p 234.50p 8578
30/07/2015 240.00p 242.00p 235.05p 237.50p 6244
29/07/2015 231.00p 242.30p 231.00p 240.00p 47332
28/07/2015 232.50p 235.00p 227.60p 231.00p 32807
27/07/2015 217.50p 234.82p 217.50p 232.50p 31684
24/07/2015 219.50p 220.00p 217.00p 217.50p 18054
23/07/2015 206.50p 225.00p 206.29p 219.50p 68723
22/07/2015 196.50p 210.00p 196.50p 206.50p 30365
21/07/2015 195.50p 196.50p 195.00p 196.50p 7750
20/07/2015 191.50p 197.95p 191.50p 195.00p 25278
17/07/2015 197.50p 199.95p 192.00p 193.50p 20784
16/07/2015 183.50p 200.00p 183.00p 197.50p 42088
15/07/2015 180.50p 185.00p 180.50p 183.50p 12265
14/07/2015 182.50p 183.50p 180.05p 181.00p 68998
13/07/2015 192.00p 192.00p 180.36p 182.50p 37856
10/07/2015 192.00p 194.95p 188.00p 192.00p 50478
09/07/2015 182.50p 200.00p 180.30p 192.00p 53612
08/07/2015 195.00p 195.00p 190.00p 191.00p 10659
07/07/2015 201.50p 201.50p 191.70p 195.00p 20419
06/07/2015 201.50p 201.50p 200.00p 201.50p 5101
03/07/2015 201.50p 202.40p 200.01p 201.50p 204278
02/07/2015 207.50p 207.50p 200.01p 201.50p 18876
01/07/2015 207.50p 208.00p 205.01p 207.50p 14935
30/06/2015 213.50p 213.50p 207.50p 207.50p 9577
29/06/2015 218.50p 218.50p 212.00p 213.50p 13026
26/06/2015 212.00p 218.50p 210.50p 218.50p 55356
25/06/2015 212.00p 213.50p 210.04p 212.00p 2217
24/06/2015 222.50p 222.50p 210.00p 212.00p 38453
23/06/2015 222.50p 223.40p 215.00p 222.50p 29477
22/06/2015 225.00p 226.00p 221.00p 225.00p 7089
19/06/2015 225.00p 227.75p 223.00p 225.00p 3516
18/06/2015 230.50p 234.24p 221.14p 225.00p 218319
17/06/2015 218.00p 238.00p 217.70p 230.50p 68266
16/06/2015 205.00p 221.45p 205.00p 218.00p 264667
15/06/2015 195.00p 213.45p 195.00p 205.00p 53535
12/06/2015 190.00p 200.00p 187.25p 195.00p 31076
11/06/2015 190.00p 192.15p 185.00p 190.00p 5160
10/06/2015 185.00p 192.50p 181.70p 190.00p 52029
09/06/2015 185.00p 190.00p 181.50p 185.00p 53447
08/06/2015 190.00p 193.45p 180.00p 185.00p 68143
05/06/2015 195.00p 195.00p 185.00p 190.00p 268923
04/06/2015 215.00p 218.00p 185.00p 195.00p 715517
03/06/2015 272.50p 275.42p 263.00p 270.00p 49915

*Close Price adjusted for both dividends and splits