Pressure Technologies (PRES) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/12/2020 89.00p 99.00p 83.00p 94.50p 214973
10/12/2020 89.00p 92.90p 88.08p 89.00p 202078
09/12/2020 77.00p 90.00p 77.00p 89.00p 400401
08/12/2020 77.00p 79.50p 76.00p 77.00p 131333
07/12/2020 77.50p 79.30p 75.48p 77.00p 77765
04/12/2020 73.50p 80.00p 68.10p 77.50p 1259466
03/12/2020 69.50p 75.50p 68.66p 75.50p 152279
02/12/2020 67.00p 73.00p 66.50p 69.00p 126008
01/12/2020 62.50p 68.88p 60.78p 67.00p 879490
30/11/2020 62.50p 64.70p 60.00p 60.00p 22201
27/11/2020 65.00p 65.00p 60.78p 62.50p 42663
26/11/2020 65.00p 67.00p 63.91p 65.00p 76937
25/11/2020 65.00p 65.90p 63.88p 65.00p 33803
24/11/2020 64.50p 66.49p 62.25p 65.00p 70353
23/11/2020 61.00p 65.00p 60.55p 63.50p 472566
20/11/2020 60.00p 61.00p 59.75p 61.00p 100555
19/11/2020 60.00p 62.00p 59.75p 60.00p 29036
18/11/2020 60.00p 61.10p 59.48p 60.00p 23674
17/11/2020 60.00p 62.00p 59.25p 60.00p 14900
16/11/2020 60.00p 61.09p 58.75p 60.00p 22178
13/11/2020 60.00p 61.30p 59.48p 60.00p 6453
12/11/2020 60.00p 61.43p 60.00p 60.00p 6501
10/11/2020 60.00p 61.49p 60.00p 60.00p 57778
09/11/2020 60.00p 61.49p 60.00p 60.00p 48272
06/11/2020 60.00p 61.76p 58.15p 60.00p 26233
05/11/2020 58.00p 62.00p 58.00p 60.00p 51530
04/11/2020 58.00p 58.00p 57.10p 58.00p 4500
03/11/2020 52.50p 58.80p 50.10p 58.00p 21510
02/11/2020 59.50p 60.49p 57.00p 58.50p 24017
30/10/2020 59.50p 59.50p 59.10p 59.50p 189
29/10/2020 60.50p 60.94p 58.78p 59.50p 29561
28/10/2020 60.50p 61.00p 60.02p 60.50p 28286
27/10/2020 60.50p 60.98p 60.00p 60.50p 22314
26/10/2020 60.50p 60.50p 60.02p 60.50p 31215
23/10/2020 60.50p 60.50p 60.50p 60.50p 180
22/10/2020 62.00p 62.00p 60.02p 60.50p 10144
21/10/2020 61.00p 61.25p 60.00p 61.00p 11640
20/10/2020 61.00p 61.00p 61.00p 61.00p 0
19/10/2020 61.00p 61.40p 60.04p 61.00p 4060
16/10/2020 61.00p 61.45p 60.04p 61.00p 9006
15/10/2020 61.00p 61.45p 61.00p 61.00p 807
14/10/2020 60.50p 62.20p 59.10p 61.00p 12674
13/10/2020 60.50p 62.20p 59.11p 60.50p 7722
12/10/2020 60.50p 62.00p 59.10p 60.50p 7563
09/10/2020 61.50p 62.40p 60.06p 60.50p 10274
08/10/2020 61.50p 62.50p 60.60p 61.50p 12705
07/10/2020 61.00p 63.00p 60.55p 61.50p 25623
06/10/2020 62.00p 62.00p 58.50p 61.00p 99457
05/10/2020 62.00p 62.00p 60.00p 62.00p 30512
02/10/2020 62.00p 62.00p 62.00p 62.00p 8428
01/10/2020 63.00p 64.50p 60.00p 62.00p 46034
30/09/2020 64.50p 66.00p 63.00p 64.50p 30239
29/09/2020 65.50p 65.50p 63.03p 64.50p 20545
28/09/2020 69.50p 69.50p 53.00p 65.50p 39820
25/09/2020 71.00p 71.00p 68.00p 69.50p 27796
24/09/2020 74.00p 74.00p 70.00p 71.00p 21814
23/09/2020 74.00p 74.00p 73.00p 74.00p 863
22/09/2020 74.00p 74.00p 73.04p 74.00p 3347
21/09/2020 75.50p 75.50p 73.10p 74.00p 10000
18/09/2020 77.50p 77.50p 73.10p 75.50p 12985
17/09/2020 77.50p 77.50p 75.00p 77.50p 3164
16/09/2020 77.50p 77.50p 75.10p 77.50p 2722
15/09/2020 77.50p 77.50p 77.25p 77.50p 7568
14/09/2020 77.50p 77.50p 77.25p 77.50p 16763
11/09/2020 77.50p 78.00p 77.50p 77.50p 96
10/09/2020 79.00p 79.00p 77.50p 77.50p 4134
09/09/2020 82.50p 82.50p 78.00p 79.00p 12383
08/09/2020 82.50p 82.50p 81.74p 82.50p 13
07/09/2020 82.50p 82.50p 80.00p 82.50p 5587
04/09/2020 82.50p 83.00p 80.10p 82.50p 13094
03/09/2020 82.50p 83.00p 80.40p 82.50p 18910
02/09/2020 84.00p 84.28p 81.00p 82.50p 8942
01/09/2020 84.00p 84.00p 83.00p 84.00p 1300
28/08/2020 84.00p 84.50p 84.00p 84.00p 362
27/08/2020 84.00p 84.50p 84.00p 84.00p 2500
26/08/2020 84.00p 84.70p 83.04p 84.00p 25941
25/08/2020 86.50p 86.50p 84.00p 84.00p 17082
24/08/2020 87.50p 87.50p 85.40p 86.50p 3000
21/08/2020 87.50p 88.56p 85.40p 87.50p 4083
20/08/2020 90.00p 90.00p 85.00p 87.50p 7122
19/08/2020 91.50p 91.77p 91.50p 91.50p 30
18/08/2020 91.50p 92.50p 90.24p 91.50p 3925
17/08/2020 91.50p 91.89p 90.11p 91.50p 5968
14/08/2020 91.50p 91.90p 90.11p 91.50p 3934
13/08/2020 91.50p 92.00p 90.00p 91.50p 32756
12/08/2020 91.50p 91.50p 90.99p 91.50p 10344
11/08/2020 91.50p 91.50p 90.99p 91.50p 2156
10/08/2020 93.50p 93.50p 91.50p 91.50p 11856
07/08/2020 94.50p 94.50p 93.02p 93.50p 13487
06/08/2020 94.50p 94.50p 94.50p 94.50p 0
05/08/2020 94.50p 94.50p 93.50p 94.50p 907984
04/08/2020 97.00p 97.00p 94.35p 94.50p 5393
03/08/2020 93.50p 97.00p 91.25p 97.00p 67892
31/07/2020 93.50p 95.00p 90.70p 93.50p 5050
30/07/2020 93.50p 95.60p 93.50p 93.50p 1000
29/07/2020 93.50p 95.60p 90.50p 93.50p 12369
28/07/2020 93.50p 95.00p 93.50p 93.50p 650
27/07/2020 95.50p 95.50p 90.10p 93.50p 7416
24/07/2020 95.50p 95.65p 93.00p 95.50p 1445
23/07/2020 95.50p 95.50p 92.50p 95.50p 1025
22/07/2020 95.50p 95.50p 92.25p 95.50p 955
21/07/2020 95.50p 95.50p 95.50p 95.50p 0
20/07/2020 95.50p 95.85p 92.75p 95.50p 14080
17/07/2020 95.50p 95.90p 93.00p 95.50p 38336
16/07/2020 95.50p 96.44p 93.00p 95.50p 32284
15/07/2020 87.50p 97.90p 87.50p 95.50p 64661
14/07/2020 85.50p 90.00p 85.50p 87.50p 28676
13/07/2020 85.50p 87.90p 84.52p 85.50p 18394
10/07/2020 85.00p 87.25p 85.00p 85.50p 1955
09/07/2020 81.50p 89.50p 81.50p 89.50p 31481
08/07/2020 78.50p 82.77p 77.00p 81.50p 33327
07/07/2020 84.00p 84.00p 78.50p 78.50p 8291
06/07/2020 84.00p 84.26p 83.90p 84.00p 6435
03/07/2020 77.50p 84.00p 77.50p 84.00p 96364
02/07/2020 81.00p 82.99p 77.00p 79.50p 10611
29/06/2020 87.50p 87.50p 80.10p 82.50p 27792
26/06/2020 87.50p 90.00p 85.55p 87.50p 4050
25/06/2020 87.50p 87.50p 85.00p 87.50p 21393
24/06/2020 87.50p 87.50p 87.50p 87.50p 25000
23/06/2020 85.00p 89.80p 85.00p 87.50p 41194
22/06/2020 89.00p 94.86p 88.11p 91.50p 17679
19/06/2020 89.00p 89.00p 89.00p 89.00p 0
18/06/2020 89.00p 89.00p 89.00p 89.00p 0
17/06/2020 89.00p 89.00p 86.66p 89.00p 1092
16/06/2020 88.00p 91.84p 85.26p 89.00p 1902
15/06/2020 88.00p 88.00p 88.00p 88.00p 0
12/06/2020 88.00p 88.00p 88.00p 88.00p 0
11/06/2020 89.00p 90.00p 87.75p 88.00p 14000
10/06/2020 89.00p 92.40p 89.00p 89.00p 9652
09/06/2020 89.00p 91.30p 89.00p 89.00p 2177
08/06/2020 89.00p 91.50p 89.00p 89.00p 7579
05/06/2020 89.00p 91.50p 87.75p 89.00p 3161
04/06/2020 89.00p 91.50p 87.75p 89.00p 376
03/06/2020 89.00p 89.00p 87.75p 89.00p 332
02/06/2020 85.50p 90.00p 85.50p 89.00p 9351
01/06/2020 83.50p 88.00p 83.50p 85.50p 26562
01/06/2020 83.50p 88.00p 83.50p 85.50p 26562
01/06/2020 83.50p 88.00p 83.50p 85.50p 26562
27/05/2020 83.50p 83.50p 83.50p 83.50p 0
26/05/2020 83.50p 85.90p 83.06p 83.50p 7414
22/05/2020 85.50p 85.90p 82.40p 83.50p 32786
21/05/2020 85.50p 86.44p 83.50p 85.50p 719
20/05/2020 86.50p 87.40p 85.30p 85.50p 12000
19/05/2020 86.50p 86.50p 85.25p 86.50p 13865
18/05/2020 86.50p 86.88p 85.06p 86.50p 16783
15/05/2020 86.50p 86.99p 85.51p 86.50p 2055
14/05/2020 87.50p 87.50p 85.62p 86.50p 2500
13/05/2020 87.50p 87.50p 87.50p 87.50p 0
12/05/2020 87.50p 88.65p 85.00p 87.50p 13895
11/05/2020 87.50p 88.75p 85.00p 87.50p 19403
07/05/2020 87.50p 88.75p 85.51p 87.50p 2852
06/05/2020 87.50p 88.95p 85.51p 87.50p 9210
05/05/2020 82.50p 89.40p 82.50p 87.50p 26651
04/05/2020 95.00p 95.00p 82.50p 82.50p 20696
01/05/2020 95.00p 95.00p 90.10p 95.00p 704
30/04/2020 97.50p 97.50p 93.00p 95.00p 2506
29/04/2020 97.50p 98.00p 97.50p 97.50p 1000
28/04/2020 98.50p 98.50p 95.00p 97.50p 5503
27/04/2020 101.00p 101.00p 97.00p 98.50p 8033
24/04/2020 106.50p 106.50p 98.51p 101.00p 15500
23/04/2020 106.50p 106.50p 103.00p 106.50p 15000
22/04/2020 102.00p 107.00p 100.75p 106.50p 27380
21/04/2020 102.50p 106.82p 100.65p 102.00p 7997
20/04/2020 102.50p 106.82p 100.50p 102.50p 3364
17/04/2020 97.50p 106.46p 97.50p 102.50p 32551
16/04/2020 95.00p 99.80p 92.20p 97.50p 9063
15/04/2020 95.00p 99.80p 92.20p 95.00p 25916
14/04/2020 87.50p 100.00p 87.50p 95.00p 78522
09/04/2020 77.50p 90.00p 70.10p 87.50p 89018
08/04/2020 92.50p 95.00p 86.00p 90.00p 16554
07/04/2020 86.50p 94.82p 85.06p 92.50p 40921
06/04/2020 86.50p 87.50p 86.50p 86.50p 3271
03/04/2020 90.00p 90.00p 85.75p 86.50p 6600
02/04/2020 90.00p 93.50p 86.00p 90.00p 26033
01/04/2020 91.00p 91.50p 90.00p 90.00p 0
31/03/2020 90.50p 93.86p 88.55p 91.50p 6259
30/03/2020 90.50p 93.86p 87.00p 90.50p 13838
27/03/2020 85.00p 90.50p 83.65p 90.50p 16114
26/03/2020 85.00p 86.80p 85.00p 85.00p 1152
25/03/2020 85.00p 85.00p 83.56p 85.00p 4619
24/03/2020 85.00p 85.00p 85.00p 85.00p 0
23/03/2020 86.00p 86.00p 82.00p 85.00p 6898
20/03/2020 86.00p 87.00p 85.00p 87.00p 2500
19/03/2020 82.50p 89.60p 82.50p 86.00p 19228
18/03/2020 85.00p 85.00p 80.00p 82.50p 13843
17/03/2020 97.50p 97.82p 85.00p 86.50p 25048
16/03/2020 108.50p 108.50p 95.10p 97.50p 23036
13/03/2020 109.50p 110.00p 108.10p 108.50p 14075
12/03/2020 112.50p 112.50p 106.00p 106.50p 33028
11/03/2020 115.00p 117.00p 110.56p 115.00p 24525
10/03/2020 111.00p 120.00p 111.00p 115.00p 30303
09/03/2020 105.00p 111.00p 100.75p 111.00p 51903
06/03/2020 121.50p 121.50p 113.00p 116.50p 18808
05/03/2020 127.00p 128.75p 121.50p 121.50p 17114
04/03/2020 127.00p 128.99p 125.51p 127.00p 17500
03/03/2020 122.50p 127.00p 121.55p 127.00p 26705
02/03/2020 130.50p 130.50p 120.00p 122.50p 35807
28/02/2020 134.00p 134.00p 126.51p 130.00p 46562
27/02/2020 136.50p 137.90p 133.81p 135.50p 4317
26/02/2020 136.00p 137.94p 133.65p 136.50p 13864

*Close Price adjusted for both dividends and splits