Pressure Technologies (PRES) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/09/2021 81.00p 81.00p 77.00p 78.50p 68387
21/09/2021 82.00p 82.00p 78.50p 81.00p 49390
20/09/2021 82.00p 87.00p 80.00p 81.00p 21765
17/09/2021 83.50p 83.50p 80.00p 82.00p 36501
16/09/2021 84.50p 85.00p 82.40p 83.50p 7480
15/09/2021 84.50p 85.00p 83.15p 84.50p 8912
14/09/2021 84.50p 85.50p 83.00p 84.50p 131413
13/09/2021 85.50p 85.60p 83.00p 84.50p 16497
10/09/2021 85.50p 85.50p 84.30p 85.50p 5143
09/09/2021 85.50p 85.50p 85.50p 85.50p 0
08/09/2021 87.00p 87.00p 84.30p 85.50p 6300
07/09/2021 87.00p 87.00p 84.67p 85.50p 12183
06/09/2021 87.00p 90.00p 84.00p 87.00p 31017
03/09/2021 87.00p 87.00p 84.27p 87.00p 4250
02/09/2021 88.00p 88.25p 85.00p 87.00p 2873
01/09/2021 88.00p 88.00p 86.00p 88.00p 15704
31/08/2021 88.00p 88.88p 86.04p 88.00p 5166
30/08/2021 88.00p 89.00p 86.04p 88.00p 23030
27/08/2021 88.00p 89.00p 86.04p 88.00p 23030
26/08/2021 89.00p 89.00p 86.00p 88.00p 3800
25/08/2021 89.00p 89.49p 86.36p 89.00p 4888
24/08/2021 89.00p 89.80p 87.10p 89.00p 14800
23/08/2021 90.50p 92.00p 87.00p 89.00p 12436
20/08/2021 90.50p 90.50p 87.25p 90.50p 16463
19/08/2021 91.50p 91.50p 90.50p 90.50p 6000
18/08/2021 91.50p 92.48p 88.00p 91.50p 18936
17/08/2021 92.50p 92.50p 90.33p 91.50p 12784
16/08/2021 92.50p 92.50p 90.05p 92.50p 33751
13/08/2021 92.50p 92.50p 90.00p 92.50p 7206
12/08/2021 92.50p 95.00p 88.67p 92.50p 31184
11/08/2021 92.50p 92.50p 90.05p 92.50p 177553
10/08/2021 92.50p 92.50p 90.25p 92.50p 3287
09/08/2021 92.50p 92.50p 92.50p 92.50p 0
06/08/2021 92.50p 93.00p 92.50p 92.50p 100
05/08/2021 90.50p 93.60p 88.00p 91.50p 226091
04/08/2021 90.50p 93.00p 88.25p 90.50p 8566
03/08/2021 90.50p 90.90p 90.50p 90.50p 1000
02/08/2021 90.50p 91.00p 88.33p 90.50p 5566
30/07/2021 90.50p 94.00p 88.33p 90.50p 4563
29/07/2021 90.50p 91.00p 88.25p 90.50p 1226
28/07/2021 90.50p 92.00p 88.25p 90.50p 13226
27/07/2021 91.50p 95.00p 88.56p 90.50p 10644
26/07/2021 92.50p 95.00p 88.56p 91.50p 15839
23/07/2021 89.00p 92.50p 89.00p 92.50p 17423
22/07/2021 89.00p 94.00p 87.61p 89.00p 22615
21/07/2021 89.00p 89.00p 87.55p 89.00p 5855
20/07/2021 92.00p 95.00p 87.24p 89.00p 68200
19/07/2021 92.00p 92.50p 90.00p 92.00p 3724
16/07/2021 93.00p 93.00p 89.41p 92.00p 13672
15/07/2021 93.00p 96.00p 91.32p 96.00p 33522
14/07/2021 93.00p 96.00p 92.24p 93.00p 17987
13/07/2021 93.00p 95.00p 92.06p 93.00p 17469
12/07/2021 93.00p 95.00p 92.06p 93.00p 6375
09/07/2021 91.50p 94.80p 91.50p 93.00p 26788
08/07/2021 94.50p 95.00p 90.25p 91.50p 30223
07/07/2021 95.50p 96.68p 93.00p 94.50p 28965
06/07/2021 95.50p 97.95p 95.50p 95.50p 11807
05/07/2021 96.50p 98.25p 93.14p 95.50p 32050
02/07/2021 96.50p 98.25p 94.61p 96.50p 12500
01/07/2021 96.50p 96.50p 94.62p 96.50p 1804
30/06/2021 97.50p 100.00p 93.00p 96.50p 3390
29/06/2021 97.50p 100.00p 96.11p 100.00p 38024
28/06/2021 97.50p 97.50p 95.77p 97.50p 16138
25/06/2021 97.50p 97.75p 90.20p 97.50p 25582
24/06/2021 97.50p 100.00p 95.00p 95.00p 27242
23/06/2021 97.50p 97.50p 95.51p 97.50p 13580
22/06/2021 97.50p 98.00p 95.05p 97.50p 36025
21/06/2021 99.60p 102.75p 95.51p 97.50p 75759
18/06/2021 100.50p 104.00p 97.00p 99.60p 84181
17/06/2021 90.00p 102.00p 90.00p 100.00p 96794
16/06/2021 90.00p 92.40p 88.61p 90.00p 27866
15/06/2021 93.00p 94.50p 82.81p 90.00p 390989
14/06/2021 97.50p 99.00p 96.00p 97.50p 74697
11/06/2021 97.00p 99.00p 95.60p 97.50p 21576
10/06/2021 96.50p 99.00p 95.45p 97.00p 7471
09/06/2021 97.50p 97.75p 95.25p 96.50p 21650
08/06/2021 98.00p 98.75p 96.00p 97.50p 23802
07/06/2021 85.50p 102.50p 85.50p 98.00p 215919
04/06/2021 85.50p 88.00p 84.75p 85.50p 3048
03/06/2021 85.50p 87.95p 84.57p 85.50p 12461
02/06/2021 85.50p 87.75p 84.56p 85.50p 17530
01/06/2021 85.50p 87.75p 84.50p 85.50p 10612
31/05/2021 85.00p 88.00p 83.61p 85.50p 26591
28/05/2021 85.00p 88.00p 83.61p 85.50p 26591
27/05/2021 85.00p 85.60p 83.00p 85.00p 6605
26/05/2021 85.00p 86.10p 83.61p 85.00p 13519
25/05/2021 85.00p 86.25p 83.55p 85.00p 4020
24/05/2021 85.00p 85.00p 85.00p 85.00p 0
21/05/2021 85.00p 86.40p 83.56p 85.00p 6430
20/05/2021 83.50p 86.00p 83.50p 85.00p 19003
19/05/2021 89.00p 90.00p 83.50p 83.50p 25307
18/05/2021 89.00p 89.38p 88.02p 89.00p 27354
17/05/2021 89.00p 89.98p 88.21p 89.00p 35157
14/05/2021 89.00p 89.95p 88.00p 89.00p 38465
13/05/2021 89.00p 89.50p 88.00p 89.00p 19182
12/05/2021 91.00p 91.00p 88.00p 90.00p 3466
11/05/2021 91.00p 91.80p 90.00p 91.00p 103120
10/05/2021 91.00p 91.58p 90.89p 91.00p 59938
07/05/2021 91.00p 92.00p 90.70p 91.00p 456746
06/05/2021 93.00p 95.00p 90.00p 91.00p 24385
05/05/2021 93.00p 93.00p 91.65p 93.00p 673
04/05/2021 93.00p 94.18p 92.10p 93.00p 26715
03/05/2021 93.00p 94.00p 91.04p 93.00p 12420
30/04/2021 93.00p 94.00p 91.04p 93.00p 12420
29/04/2021 88.50p 93.00p 87.60p 93.00p 89237
28/04/2021 88.50p 89.34p 87.21p 88.50p 75813
27/04/2021 88.50p 88.75p 87.11p 88.50p 14145
26/04/2021 89.50p 90.00p 87.27p 88.50p 23561
23/04/2021 89.50p 92.00p 87.00p 89.50p 8815
22/04/2021 89.00p 90.00p 87.51p 88.50p 37202
21/04/2021 87.50p 89.40p 86.00p 89.00p 44357
20/04/2021 87.50p 89.50p 85.05p 87.50p 44505
19/04/2021 89.00p 89.00p 85.51p 87.50p 18577
16/04/2021 89.50p 89.70p 89.00p 89.00p 5564
15/04/2021 90.50p 91.62p 89.03p 89.50p 21147
14/04/2021 91.50p 91.50p 89.00p 90.50p 45251
13/04/2021 91.50p 93.00p 90.00p 91.50p 22582
12/04/2021 91.00p 92.40p 89.00p 91.00p 23983
09/04/2021 89.00p 92.96p 89.00p 92.50p 41255
08/04/2021 89.00p 89.75p 88.02p 89.00p 35888
07/04/2021 89.00p 89.30p 88.00p 89.00p 25294
06/04/2021 89.00p 89.95p 88.00p 89.00p 32849
05/04/2021 89.00p 89.37p 88.05p 89.00p 6233
02/04/2021 89.00p 89.37p 88.05p 89.00p 6233
01/04/2021 89.00p 89.37p 88.05p 89.00p 6233
31/03/2021 89.00p 90.00p 88.02p 89.00p 25458
30/03/2021 93.50p 93.50p 88.25p 89.00p 63853
29/03/2021 91.50p 92.68p 90.56p 91.50p 33063
26/03/2021 92.50p 92.68p 91.50p 91.50p 10260
25/03/2021 92.50p 93.00p 90.00p 92.50p 11864
24/03/2021 91.50p 93.00p 90.03p 91.50p 27685
23/03/2021 95.50p 97.00p 91.50p 91.50p 20183
22/03/2021 95.50p 97.90p 93.10p 95.50p 32901
19/03/2021 95.50p 97.95p 93.65p 95.50p 6464
18/03/2021 95.50p 97.87p 93.60p 95.50p 50320
17/03/2021 92.50p 97.00p 91.00p 95.50p 37875
16/03/2021 92.50p 94.20p 90.58p 92.50p 20862
15/03/2021 90.50p 94.88p 88.00p 88.00p 44145
12/03/2021 92.00p 93.36p 89.25p 90.50p 21983
11/03/2021 89.00p 93.40p 88.00p 92.00p 62868
10/03/2021 89.00p 90.00p 88.00p 89.00p 21790
09/03/2021 90.00p 90.60p 88.10p 90.00p 22557
08/03/2021 90.00p 90.60p 88.77p 90.00p 38553
05/03/2021 90.00p 91.70p 88.88p 90.00p 42500
04/03/2021 95.00p 95.00p 88.77p 90.00p 88986
03/03/2021 96.50p 97.00p 93.00p 95.00p 25676
02/03/2021 100.00p 101.80p 95.00p 96.50p 23471
01/03/2021 98.00p 101.00p 96.00p 100.00p 27052
26/02/2021 99.00p 102.00p 96.00p 98.00p 23814
25/02/2021 100.00p 101.48p 98.00p 100.00p 48258
24/02/2021 102.50p 105.00p 98.00p 100.00p 35644
23/02/2021 104.00p 105.38p 100.00p 103.00p 18523
22/02/2021 105.50p 107.00p 104.00p 106.00p 21346
19/02/2021 103.50p 106.25p 102.00p 105.50p 32355
18/02/2021 106.50p 107.03p 102.00p 103.50p 54237
17/02/2021 107.50p 107.75p 105.00p 106.50p 36235
16/02/2021 108.00p 109.00p 105.00p 106.50p 66746
15/02/2021 108.00p 108.74p 107.25p 108.00p 62913
12/02/2021 108.00p 109.00p 107.33p 108.00p 61398
11/02/2021 107.50p 114.75p 106.35p 108.00p 178598
10/02/2021 100.50p 110.00p 98.00p 107.50p 106043
09/02/2021 92.50p 105.00p 92.50p 101.00p 408515
08/02/2021 88.50p 90.00p 85.00p 87.50p 101721
05/02/2021 91.00p 92.00p 87.10p 88.50p 1614779
04/02/2021 91.50p 92.65p 89.56p 91.50p 22525
03/02/2021 92.00p 93.40p 90.60p 91.50p 32829
02/02/2021 92.00p 93.25p 90.33p 92.00p 45102
01/02/2021 91.50p 94.00p 90.03p 92.00p 25179
29/01/2021 93.00p 95.00p 91.26p 94.00p 92571
28/01/2021 96.00p 97.00p 85.25p 93.00p 196949
27/01/2021 96.50p 98.00p 95.00p 96.00p 68354
26/01/2021 98.50p 100.00p 95.03p 98.00p 52655
25/01/2021 97.00p 101.95p 95.10p 98.50p 98304
22/01/2021 97.50p 99.70p 95.00p 97.00p 33591
21/01/2021 97.50p 99.87p 95.30p 97.50p 47454
20/01/2021 100.50p 100.50p 96.10p 97.50p 72556
19/01/2021 98.00p 100.76p 96.20p 100.00p 67687
18/01/2021 99.50p 101.00p 97.00p 98.00p 45703
15/01/2021 99.50p 100.50p 96.00p 96.00p 69689
14/01/2021 97.50p 100.97p 92.75p 99.00p 342835
13/01/2021 107.00p 107.82p 103.00p 103.00p 49064
12/01/2021 99.50p 108.00p 98.55p 107.00p 151608
11/01/2021 98.00p 101.00p 96.66p 99.50p 98455
08/01/2021 98.00p 100.00p 96.75p 98.00p 69215
07/01/2021 102.50p 102.50p 95.00p 98.00p 143093
06/01/2021 106.50p 106.50p 100.00p 102.50p 106959
05/01/2021 113.00p 113.49p 106.00p 106.50p 154172
04/01/2021 108.50p 120.00p 108.02p 113.50p 124027
31/12/2020 108.50p 110.00p 107.75p 110.00p 60140
30/12/2020 104.50p 111.00p 104.00p 111.00p 268775
29/12/2020 89.00p 105.00p 89.00p 105.00p 447379
24/12/2020 90.00p 92.00p 88.00p 89.00p 87107
23/12/2020 88.00p 92.88p 86.21p 90.00p 181718
22/12/2020 83.50p 90.00p 83.11p 88.00p 136730
21/12/2020 88.50p 89.38p 81.00p 84.00p 125814
18/12/2020 91.50p 92.00p 87.00p 92.00p 58598
17/12/2020 91.00p 93.00p 90.48p 93.00p 82409
16/12/2020 91.00p 93.00p 90.27p 92.50p 105977
15/12/2020 93.00p 96.00p 90.77p 91.00p 56582
14/12/2020 94.50p 96.00p 92.00p 96.00p 73442

*Close Price adjusted for both dividends and splits