Pressure Technologies (PRES) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/08/2010 155.00p 155.00p 153.50p 155.00p 0
25/08/2010 155.00p 160.00p 155.00p 155.00p 33121
24/08/2010 156.50p 160.00p 155.00p 155.00p 0
23/08/2010 151.50p 162.00p 151.50p 156.50p 16142
20/08/2010 151.50p 155.00p 151.50p 151.50p 0
19/08/2010 151.50p 155.00p 146.00p 152.50p 23870
18/08/2010 147.50p 151.50p 147.50p 151.50p 0
17/08/2010 153.50p 153.50p 140.00p 147.50p 11061
16/08/2010 153.50p 155.00p 147.00p 153.50p 2000
13/08/2010 153.50p 155.00p 153.50p 153.50p 0
12/08/2010 153.50p 155.00p 147.00p 153.50p 650
11/08/2010 153.50p 155.00p 147.54p 153.50p 1554
10/08/2010 154.50p 159.00p 150.00p 153.50p 83345
09/08/2010 152.50p 158.00p 152.50p 154.50p 14000
06/08/2010 157.50p 160.00p 151.00p 152.50p 18566
05/08/2010 152.50p 155.00p 147.50p 152.50p 51554
04/08/2010 152.50p 160.00p 152.00p 152.50p 52138
03/08/2010 150.00p 160.00p 150.00p 152.50p 42881
02/08/2010 137.50p 155.00p 137.50p 150.00p 44108
30/07/2010 137.50p 145.00p 132.00p 137.50p 33357
29/07/2010 135.00p 145.00p 135.00p 137.50p 10576
28/07/2010 132.50p 139.25p 130.00p 135.00p 6000
27/07/2010 135.00p 135.00p 126.00p 132.50p 845750
26/07/2010 135.00p 137.50p 133.00p 135.00p 25000
23/07/2010 137.50p 143.00p 132.00p 135.00p 36910
22/07/2010 137.50p 145.00p 119.64p 137.50p 1478901
21/07/2010 145.00p 145.00p 130.00p 137.50p 11605
20/07/2010 145.00p 145.00p 145.00p 145.00p 0
19/07/2010 145.00p 145.00p 135.00p 145.00p 11000
16/07/2010 145.00p 150.00p 136.00p 145.00p 13868
15/07/2010 145.00p 149.90p 136.25p 145.00p 10341
14/07/2010 145.00p 149.90p 145.00p 145.00p 16200
13/07/2010 145.00p 150.00p 135.00p 145.00p 3781
12/07/2010 155.00p 155.00p 147.50p 147.50p 0
09/07/2010 155.00p 165.00p 155.00p 155.00p 624
08/07/2010 165.00p 165.00p 146.00p 155.00p 19528
07/07/2010 167.50p 173.50p 165.00p 165.00p 2568
06/07/2010 170.00p 180.00p 170.00p 170.00p 82
05/07/2010 170.00p 178.63p 170.00p 170.00p 267
02/07/2010 170.00p 170.00p 170.00p 170.00p 0
01/07/2010 170.00p 170.00p 170.00p 170.00p 0
30/06/2010 170.00p 170.00p 170.00p 170.00p 0
29/06/2010 170.00p 170.00p 170.00p 170.00p 0
28/06/2010 170.00p 170.00p 170.00p 170.00p 0
25/06/2010 170.00p 170.00p 170.00p 170.00p 0
24/06/2010 170.00p 170.00p 170.00p 170.00p 0
23/06/2010 170.00p 170.00p 170.00p 170.00p 0
22/06/2010 170.00p 170.00p 167.50p 170.00p 0
21/06/2010 175.00p 175.00p 160.00p 170.00p 3570
18/06/2010 177.50p 177.50p 165.00p 175.00p 3519
17/06/2010 177.50p 184.00p 177.50p 177.50p 1200
16/06/2010 175.00p 183.50p 175.00p 177.50p 1152
15/06/2010 175.00p 185.00p 175.00p 175.00p 1118
14/06/2010 182.50p 183.00p 175.00p 175.00p 800
11/06/2010 182.50p 185.00p 182.50p 182.50p 0
10/06/2010 182.50p 189.00p 175.00p 182.50p 18344
09/06/2010 182.50p 186.50p 182.50p 182.50p 5316
08/06/2010 182.50p 190.00p 182.50p 182.50p 570
07/06/2010 190.00p 200.00p 180.00p 182.50p 22600
04/06/2010 199.50p 199.50p 185.90p 191.50p 431
03/06/2010 200.00p 207.00p 199.50p 199.50p 149
02/06/2010 200.00p 200.00p 200.00p 200.00p 0
01/06/2010 200.00p 200.00p 200.00p 200.00p 0
28/05/2010 200.00p 200.00p 200.00p 200.00p 0
27/05/2010 200.00p 200.00p 200.00p 200.00p 0
26/05/2010 200.00p 200.00p 200.00p 200.00p 0
25/05/2010 205.00p 205.00p 195.00p 200.00p 7500
24/05/2010 205.00p 205.00p 205.00p 205.00p 0
21/05/2010 216.00p 216.00p 205.00p 205.00p 1465
20/05/2010 216.00p 216.00p 215.00p 216.00p 0
19/05/2010 216.00p 216.00p 216.00p 216.00p 0
18/05/2010 216.00p 222.00p 215.00p 216.00p 520
17/05/2010 216.00p 225.00p 209.00p 216.00p 1418
14/05/2010 216.00p 222.00p 215.00p 216.00p 1000
13/05/2010 216.00p 225.00p 215.00p 216.00p 332
12/05/2010 216.00p 216.00p 215.00p 216.00p 0
11/05/2010 213.50p 216.00p 213.50p 216.00p 0
10/05/2010 212.50p 218.00p 212.50p 213.50p 6230
07/05/2010 217.50p 217.50p 212.50p 212.50p 0
06/05/2010 217.50p 217.50p 215.00p 217.50p 0
05/05/2010 220.00p 220.00p 210.00p 217.50p 5050
04/05/2010 227.50p 227.50p 220.00p 220.00p 2758
30/04/2010 227.50p 227.50p 225.00p 227.50p 0
29/04/2010 227.50p 227.50p 225.00p 227.50p 0
28/04/2010 227.50p 227.50p 220.00p 227.50p 1000
27/04/2010 227.50p 227.50p 220.00p 227.50p 2000
26/04/2010 227.50p 230.00p 227.50p 227.50p 0
23/04/2010 227.50p 227.50p 225.00p 227.50p 0
22/04/2010 227.50p 227.50p 225.00p 227.50p 0
21/04/2010 227.50p 230.00p 227.50p 227.50p 0
20/04/2010 227.50p 227.50p 225.00p 227.50p 0
19/04/2010 227.50p 227.50p 225.00p 227.50p 0
16/04/2010 227.50p 227.50p 225.00p 227.50p 0
15/04/2010 227.50p 227.50p 221.00p 227.50p 127
14/04/2010 227.50p 227.50p 221.00p 227.50p 687
13/04/2010 230.00p 240.00p 225.00p 227.50p 1433
12/04/2010 222.50p 235.00p 216.00p 230.00p 6848
09/04/2010 225.00p 230.00p 225.00p 225.00p 0
08/04/2010 222.50p 230.00p 222.50p 225.00p 3000
07/04/2010 222.50p 225.00p 222.50p 222.50p 0
06/04/2010 222.50p 225.00p 222.50p 222.50p 0
01/04/2010 222.50p 225.00p 222.50p 222.50p 0
31/03/2010 217.50p 228.00p 217.50p 222.50p 3165
30/03/2010 217.50p 217.50p 215.00p 217.50p 0
29/03/2010 217.50p 224.00p 215.00p 217.50p 882
26/03/2010 220.00p 220.00p 210.00p 217.50p 3100
25/03/2010 220.00p 220.00p 220.00p 220.00p 0
24/03/2010 220.00p 220.00p 210.00p 220.00p 42
23/03/2010 220.00p 225.00p 211.00p 220.00p 2344
22/03/2010 220.00p 220.00p 212.00p 220.00p 400
19/03/2010 220.00p 220.00p 220.00p 220.00p 4329
18/03/2010 220.00p 220.00p 220.00p 220.00p 0
17/03/2010 220.00p 220.00p 220.00p 220.00p 0
16/03/2010 220.00p 220.00p 213.00p 220.00p 307
15/03/2010 220.00p 225.00p 220.00p 220.00p 2206
12/03/2010 220.00p 220.00p 220.00p 220.00p 0
11/03/2010 220.00p 220.00p 218.00p 220.00p 2254
10/03/2010 220.00p 230.00p 220.00p 220.00p 2179
09/03/2010 220.00p 230.00p 220.00p 220.00p 3000
08/03/2010 220.00p 227.00p 220.00p 220.00p 1300
05/03/2010 220.00p 224.00p 220.00p 220.00p 4000
04/03/2010 220.00p 230.00p 220.00p 220.00p 854
03/03/2010 220.00p 220.00p 210.00p 220.00p 6451
02/03/2010 220.00p 220.00p 220.00p 220.00p 0
01/03/2010 217.50p 220.00p 217.50p 220.00p 0
26/02/2010 217.50p 217.50p 212.00p 217.50p 6200
25/02/2010 217.50p 217.50p 215.00p 217.50p 0
24/02/2010 217.50p 217.50p 215.00p 217.50p 0
23/02/2010 217.50p 222.75p 210.00p 217.50p 4560
22/02/2010 216.50p 222.88p 215.00p 217.50p 482
19/02/2010 219.00p 219.00p 215.00p 216.50p 0
18/02/2010 219.00p 220.00p 219.00p 219.00p 0
17/02/2010 222.50p 222.50p 219.00p 219.00p 0
16/02/2010 222.50p 229.50p 222.50p 222.50p 8000
15/02/2010 222.50p 230.00p 222.50p 222.50p 2220
12/02/2010 222.50p 230.00p 222.50p 222.50p 1448
11/02/2010 222.50p 225.00p 222.50p 222.50p 0
10/02/2010 222.50p 225.00p 220.20p 222.50p 1441
09/02/2010 222.50p 225.00p 220.00p 222.50p 5000
08/02/2010 215.00p 230.00p 210.00p 222.50p 13722
05/02/2010 244.50p 245.00p 244.50p 244.50p 0
04/02/2010 244.50p 250.00p 244.50p 244.50p 7878
03/02/2010 242.50p 250.00p 242.50p 244.50p 10223
02/02/2010 240.00p 247.00p 240.00p 242.50p 796
01/02/2010 240.00p 240.00p 235.00p 240.00p 82
29/01/2010 240.00p 240.00p 235.00p 240.00p 3000
28/01/2010 240.00p 245.00p 240.00p 240.00p 0
27/01/2010 240.00p 245.00p 240.00p 240.00p 2000
26/01/2010 242.50p 245.00p 236.00p 240.00p 3550
25/01/2010 242.50p 245.00p 242.50p 242.50p 13000
22/01/2010 242.50p 245.00p 242.50p 242.50p 0
21/01/2010 242.50p 245.00p 242.50p 242.50p 0
20/01/2010 242.50p 245.00p 242.50p 242.50p 0
19/01/2010 242.50p 248.00p 242.50p 245.00p 4300
18/01/2010 242.50p 245.00p 237.00p 242.50p 3364
15/01/2010 242.50p 247.00p 236.30p 242.50p 3200
14/01/2010 245.00p 250.00p 245.00p 245.00p 2000
13/01/2010 245.00p 245.00p 237.00p 245.00p 491
12/01/2010 245.00p 252.00p 245.00p 245.00p 9000
11/01/2010 244.50p 254.00p 244.50p 245.00p 6096
08/01/2010 244.50p 245.00p 244.50p 244.50p 0
07/01/2010 244.50p 245.00p 244.50p 244.50p 0
06/01/2010 244.50p 249.00p 244.50p 245.00p 2500
05/01/2010 246.50p 253.00p 244.50p 244.50p 30705
04/01/2010 246.50p 253.00p 244.00p 244.00p 1108
31/12/2009 246.50p 247.50p 246.50p 246.50p 0
30/12/2009 246.50p 251.00p 245.00p 246.50p 3700
29/12/2009 246.50p 247.50p 245.00p 246.50p 0
24/12/2009 246.50p 252.00p 245.00p 247.50p 300
23/12/2009 246.50p 252.00p 244.00p 246.50p 3919
22/12/2009 246.50p 253.00p 244.00p 246.50p 2463
21/12/2009 247.50p 253.00p 244.00p 246.50p 2500
18/12/2009 247.50p 248.50p 245.00p 247.50p 0
17/12/2009 247.50p 248.50p 245.00p 247.50p 919
16/12/2009 246.50p 253.00p 244.00p 247.50p 5220
15/12/2009 246.50p 253.00p 245.00p 246.50p 3000
14/12/2009 242.50p 250.00p 242.50p 246.50p 9600
11/12/2009 241.00p 250.00p 240.00p 242.50p 15000
10/12/2009 241.00p 241.00p 240.00p 241.00p 0
09/12/2009 241.00p 241.00p 232.00p 241.00p 1550
08/12/2009 237.50p 245.00p 235.00p 241.00p 38095
07/12/2009 236.50p 241.38p 233.00p 236.50p 1200
04/12/2009 241.00p 241.00p 232.00p 236.50p 3083
03/12/2009 241.00p 241.00p 240.00p 241.00p 0
02/12/2009 241.00p 241.00p 240.00p 241.00p 0
01/12/2009 241.00p 241.00p 240.00p 241.00p 0
30/11/2009 243.50p 243.50p 238.00p 241.00p 2500
27/11/2009 243.50p 245.00p 237.00p 243.50p 1639
26/11/2009 243.50p 243.50p 243.50p 243.50p 0
25/11/2009 246.00p 246.00p 243.50p 243.50p 0
24/11/2009 246.00p 247.50p 245.00p 246.00p 0
23/11/2009 242.50p 252.00p 236.87p 246.00p 688
20/11/2009 243.50p 245.00p 242.50p 242.50p 0
19/11/2009 236.50p 250.00p 236.50p 243.50p 1000
18/11/2009 236.50p 236.50p 235.00p 236.50p 0
17/11/2009 235.00p 235.00p 235.00p 235.00p 0
16/11/2009 231.00p 242.00p 231.00p 235.00p 1639
13/11/2009 231.00p 231.00p 230.00p 231.00p 0
12/11/2009 230.00p 238.00p 230.00p 231.00p 2000
11/11/2009 230.00p 230.00p 230.00p 230.00p 0

*Close Price adjusted for both dividends and splits