Pressure Technologies (PRES) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/06/2011 172.50p 175.60p 172.50p 172.50p 0
15/06/2011 177.50p 177.50p 172.50p 172.50p 9801
14/06/2011 177.50p 179.00p 175.00p 177.50p 17122
13/06/2011 178.50p 183.00p 178.50p 178.50p 2179
10/06/2011 178.50p 183.50p 178.50p 178.50p 4412
09/06/2011 178.50p 181.00p 178.50p 178.50p 1000
08/06/2011 178.50p 181.00p 177.50p 178.50p 0
07/06/2011 177.50p 181.00p 177.50p 178.50p 6015
06/06/2011 177.50p 179.00p 170.00p 177.50p 738
03/06/2011 181.50p 181.50p 175.00p 177.50p 479
02/06/2011 181.50p 185.00p 175.00p 181.50p 0
01/06/2011 181.50p 185.00p 175.00p 181.50p 0
31/05/2011 181.50p 185.00p 175.00p 181.50p 0
27/05/2011 181.00p 185.00p 175.00p 181.50p 2299
26/05/2011 181.00p 181.00p 180.00p 181.00p 0
25/05/2011 181.00p 181.00p 180.00p 181.00p 3596
24/05/2011 182.50p 182.50p 176.00p 181.00p 2650
23/05/2011 192.50p 192.50p 175.00p 182.50p 9645
20/05/2011 196.00p 196.00p 185.00p 192.50p 13400
19/05/2011 194.00p 196.50p 188.12p 196.00p 0
18/05/2011 194.00p 194.00p 188.12p 194.00p 20439
17/05/2011 192.50p 199.76p 188.00p 194.00p 0
16/05/2011 194.00p 199.76p 188.00p 194.00p 16290
13/05/2011 194.00p 199.00p 188.12p 194.00p 0
12/05/2011 194.00p 199.00p 188.12p 194.00p 23364
11/05/2011 194.00p 200.00p 194.00p 194.00p 0
10/05/2011 194.00p 200.00p 194.00p 194.00p 2500
09/05/2011 194.00p 194.00p 189.63p 194.00p 2285
06/05/2011 194.00p 194.00p 188.24p 194.00p 535
05/05/2011 194.00p 198.80p 194.00p 194.00p 1093
04/05/2011 194.00p 194.00p 189.63p 194.00p 107
03/05/2011 195.00p 195.00p 192.50p 194.00p 5910
28/04/2011 192.50p 200.00p 192.50p 195.00p 2000
27/04/2011 190.00p 195.00p 190.00p 192.50p 17800
26/04/2011 190.00p 195.00p 185.00p 190.00p 17215
21/04/2011 199.50p 230.00p 185.00p 190.00p 78141
20/04/2011 230.00p 230.00p 228.00p 230.00p 5880
19/04/2011 230.00p 230.00p 230.00p 230.00p 7500
18/04/2011 230.00p 240.00p 230.00p 230.00p 0
15/04/2011 230.00p 240.00p 230.00p 230.00p 0
14/04/2011 230.00p 240.00p 230.00p 230.00p 0
13/04/2011 230.00p 240.00p 230.00p 230.00p 0
12/04/2011 230.00p 240.00p 230.00p 230.00p 5566
11/04/2011 228.50p 237.00p 228.50p 230.00p 2636
08/04/2011 228.00p 236.00p 228.00p 228.50p 2376
07/04/2011 228.00p 240.00p 225.50p 228.00p 0
06/04/2011 231.00p 240.00p 225.50p 228.00p 7920
05/04/2011 227.50p 235.00p 227.50p 231.00p 419
04/04/2011 227.50p 235.00p 227.50p 227.50p 500
01/04/2011 230.00p 230.00p 223.15p 227.50p 5245
31/03/2011 227.50p 230.00p 227.50p 230.00p 2500
30/03/2011 227.50p 227.50p 227.50p 227.50p 5973
29/03/2011 227.50p 230.00p 227.50p 227.50p 1000
28/03/2011 227.50p 229.50p 227.50p 227.50p 592
25/03/2011 227.50p 230.00p 227.50p 227.50p 6002
24/03/2011 227.50p 231.00p 226.80p 227.50p 0
23/03/2011 231.00p 231.00p 226.80p 227.50p 2755
22/03/2011 235.00p 240.00p 229.00p 231.00p 21335
21/03/2011 220.00p 235.00p 220.00p 235.00p 10401
18/03/2011 220.00p 225.00p 220.00p 220.00p 0
17/03/2011 220.00p 225.00p 220.00p 220.00p 2000
16/03/2011 220.00p 220.00p 215.20p 220.00p 0
15/03/2011 220.00p 220.00p 215.20p 220.00p 6000
14/03/2011 220.00p 225.00p 220.00p 220.00p 1090
11/03/2011 220.00p 225.00p 220.00p 220.00p 3047
10/03/2011 220.00p 224.00p 220.00p 220.00p 2000
09/03/2011 220.00p 225.00p 220.00p 220.00p 450
08/03/2011 222.50p 225.00p 215.00p 220.00p 2790
07/03/2011 222.50p 222.50p 220.00p 222.50p 1400
04/03/2011 224.00p 225.00p 222.50p 222.50p 1200
03/03/2011 223.00p 233.00p 224.00p 224.00p 11708
02/03/2011 223.00p 223.00p 219.00p 223.00p 1015
01/03/2011 222.50p 230.00p 223.00p 223.00p 705
28/02/2011 221.50p 230.00p 222.50p 222.50p 4500
25/02/2011 222.50p 228.00p 219.00p 221.50p 0
24/02/2011 222.50p 228.00p 221.50p 221.50p 16237
23/02/2011 224.00p 230.00p 221.00p 222.50p 13550
22/02/2011 227.50p 233.00p 224.00p 224.00p 6094
21/02/2011 226.00p 233.00p 227.20p 227.50p 9010
18/02/2011 226.00p 230.00p 225.00p 226.00p 0
17/02/2011 220.00p 230.00p 225.00p 226.00p 17698
16/02/2011 222.50p 220.00p 217.25p 220.00p 332
15/02/2011 222.50p 233.00p 216.75p 226.50p 5374
14/02/2011 219.00p 224.95p 222.00p 222.00p 436
11/02/2011 219.95p 225.00p 219.00p 219.00p 4765
10/02/2011 220.45p 225.00p 205.00p 215.00p 34726
09/02/2011 216.00p 216.00p 202.00p 210.00p 20248
08/02/2011 218.00p 218.00p 211.50p 211.50p 458
07/02/2011 216.75p 218.00p 208.00p 213.50p 8600
04/02/2011 216.75p 216.75p 205.00p 211.50p 880
03/02/2011 216.50p 216.75p 207.00p 211.50p 4885
02/02/2011 207.00p 209.50p 205.00p 209.50p 1527
01/02/2011 204.00p 205.00p 200.00p 204.00p 5000
31/01/2011 205.00p 208.00p 200.00p 204.00p 3743
28/01/2011 202.50p 208.00p 200.00p 205.00p 8065
27/01/2011 197.50p 207.00p 197.00p 204.00p 10000
26/01/2011 195.00p 200.00p 192.50p 195.00p 26000
25/01/2011 195.00p 199.00p 192.50p 195.00p 46492
24/01/2011 195.00p 199.00p 190.00p 195.00p 2250
21/01/2011 194.00p 198.00p 191.50p 194.00p 13444
20/01/2011 193.00p 197.75p 189.00p 194.00p 1159
19/01/2011 193.00p 197.75p 188.50p 193.00p 1153
18/01/2011 193.00p 197.75p 191.50p 193.00p 1596
17/01/2011 196.62p 198.00p 186.50p 193.00p 10748
14/01/2011 196.50p 197.00p 193.50p 193.50p 4100
13/01/2011 185.50p 197.00p 185.50p 191.50p 0
12/01/2011 185.50p 197.00p 185.50p 191.50p 1700
11/01/2011 197.00p 197.00p 185.50p 191.50p 12069
10/01/2011 191.50p 198.00p 191.50p 191.50p 18936
07/01/2011 191.50p 197.35p 191.50p 191.50p 1500
06/01/2011 193.50p 197.00p 190.35p 191.50p 9663
05/01/2011 193.50p 198.00p 191.50p 193.50p 2000
04/01/2011 191.50p 198.00p 189.50p 193.50p 23658
31/12/2010 191.50p 193.00p 191.50p 191.50p 1500
30/12/2010 191.50p 195.00p 191.50p 191.50p 0
29/12/2010 191.50p 198.00p 191.50p 191.50p 1645
24/12/2010 191.50p 198.00p 191.50p 191.50p 1000
23/12/2010 191.50p 198.00p 191.50p 191.50p 2492
22/12/2010 191.50p 197.50p 191.00p 191.50p 13631
21/12/2010 191.50p 195.00p 191.50p 191.50p 0
20/12/2010 191.50p 196.50p 191.50p 191.50p 12600
17/12/2010 194.00p 195.00p 191.50p 191.50p 0
16/12/2010 194.00p 197.50p 190.00p 194.00p 5200
15/12/2010 194.00p 200.00p 192.00p 194.00p 8774
14/12/2010 195.00p 200.00p 191.50p 194.00p 23976
13/12/2010 192.50p 200.00p 191.50p 195.00p 15563
10/12/2010 190.00p 195.00p 188.25p 192.50p 3000
09/12/2010 182.50p 195.00p 180.00p 190.00p 984415
08/12/2010 182.50p 182.50p 170.50p 182.50p 19177
07/12/2010 182.50p 190.00p 175.00p 182.50p 21040
06/12/2010 207.50p 215.00p 207.50p 207.50p 1317
03/12/2010 202.50p 215.00p 202.50p 207.50p 949
02/12/2010 202.50p 205.00p 200.00p 202.50p 15000
01/12/2010 200.00p 210.00p 200.00p 202.50p 5500
30/11/2010 200.00p 200.00p 190.00p 200.00p 400
29/11/2010 197.50p 208.00p 197.50p 200.00p 6569
26/11/2010 197.50p 200.00p 191.00p 197.50p 4103
25/11/2010 205.00p 205.00p 195.00p 197.50p 4000
24/11/2010 205.00p 205.00p 205.00p 205.00p 0
23/11/2010 207.50p 207.50p 205.00p 205.00p 0
22/11/2010 207.50p 210.00p 207.50p 207.50p 0
19/11/2010 205.00p 210.00p 205.00p 207.50p 0
18/11/2010 205.00p 205.00p 205.00p 205.00p 0
17/11/2010 205.00p 205.00p 205.00p 205.00p 0
16/11/2010 200.00p 210.00p 200.00p 205.00p 4338
15/11/2010 200.00p 201.25p 190.00p 200.00p 31518
12/11/2010 200.00p 202.50p 190.00p 200.00p 2260
11/11/2010 202.00p 203.00p 188.50p 200.00p 65702
10/11/2010 202.00p 202.89p 200.00p 202.00p 3912
09/11/2010 202.00p 202.00p 200.00p 202.00p 0
08/11/2010 202.00p 202.50p 194.00p 202.00p 9562
05/11/2010 202.00p 202.89p 194.00p 202.00p 4360
04/11/2010 202.00p 202.50p 200.00p 202.00p 2500
03/11/2010 202.00p 202.50p 200.00p 202.00p 1000
02/11/2010 202.00p 202.50p 200.00p 202.00p 300
01/11/2010 202.00p 203.26p 200.00p 202.00p 1150
29/10/2010 204.50p 204.50p 200.00p 202.50p 0
28/10/2010 204.50p 205.00p 195.00p 204.50p 2914
27/10/2010 204.50p 205.00p 204.50p 204.50p 0
26/10/2010 204.50p 205.00p 204.50p 204.50p 0
25/10/2010 204.50p 207.00p 195.00p 204.50p 1500
22/10/2010 201.50p 205.00p 195.00p 204.50p 41800
21/10/2010 200.00p 203.00p 193.00p 201.50p 5391
20/10/2010 200.00p 200.00p 200.00p 200.00p 0
19/10/2010 201.50p 201.50p 200.00p 200.00p 0
18/10/2010 201.50p 201.50p 200.00p 201.50p 0
15/10/2010 200.00p 206.25p 200.00p 201.50p 3060
14/10/2010 200.00p 205.00p 200.00p 200.00p 5400
13/10/2010 200.00p 200.00p 200.00p 200.00p 0
12/10/2010 198.50p 200.00p 198.50p 200.00p 0
11/10/2010 202.50p 202.50p 190.00p 198.50p 7757
08/10/2010 202.50p 202.50p 195.00p 202.50p 2282
07/10/2010 202.50p 208.50p 196.00p 202.50p 760
06/10/2010 216.00p 217.50p 195.00p 202.50p 14080
05/10/2010 188.50p 212.00p 188.50p 209.50p 21119
04/10/2010 186.50p 197.00p 182.27p 188.50p 8073
01/10/2010 182.50p 186.50p 182.50p 186.50p 1000
30/09/2010 182.50p 185.00p 177.00p 182.50p 781
29/09/2010 182.50p 190.00p 182.50p 182.50p 1800
28/09/2010 182.50p 185.00p 182.50p 182.50p 0
27/09/2010 182.50p 186.50p 180.04p 182.50p 2000
24/09/2010 187.50p 188.50p 178.78p 182.50p 11981
23/09/2010 187.50p 187.50p 183.77p 187.50p 602
22/09/2010 187.50p 187.50p 185.00p 187.50p 0
21/09/2010 187.50p 187.50p 183.77p 187.50p 655
20/09/2010 186.50p 187.50p 182.50p 187.50p 3142
17/09/2010 182.00p 192.00p 182.00p 183.50p 17747
16/09/2010 180.00p 188.00p 180.00p 182.00p 3000
15/09/2010 180.00p 187.00p 175.30p 180.00p 2302
14/09/2010 180.00p 181.00p 175.30p 180.00p 217
13/09/2010 186.50p 195.00p 180.00p 180.00p 16176
10/09/2010 173.00p 190.00p 170.00p 186.50p 48318
09/09/2010 173.00p 181.00p 173.00p 173.00p 3000
08/09/2010 173.00p 178.00p 172.00p 173.00p 3536
07/09/2010 177.50p 180.00p 173.00p 173.00p 2380
06/09/2010 160.50p 185.00p 160.50p 177.50p 29613
03/09/2010 159.50p 160.00p 153.00p 159.50p 14600
02/09/2010 156.50p 160.00p 156.50p 159.50p 0
01/09/2010 156.50p 160.48p 155.00p 156.50p 911760
31/08/2010 156.50p 163.00p 155.00p 156.50p 185

*Close Price adjusted for both dividends and splits