Pressure Technologies (PRES) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/02/2020 134.00p 137.00p 133.50p 136.00p 2313
24/02/2020 143.50p 143.50p 131.51p 134.00p 38922
21/02/2020 143.50p 143.50p 141.55p 143.50p 2500
20/02/2020 143.50p 147.00p 141.51p 143.50p 10461
19/02/2020 135.00p 146.09p 133.35p 143.50p 49625
18/02/2020 135.00p 135.00p 133.00p 133.00p 1012
17/02/2020 135.00p 135.00p 133.35p 135.00p 3765
14/02/2020 129.50p 135.00p 129.50p 135.00p 70000
13/02/2020 131.50p 132.00p 128.00p 129.50p 24509
12/02/2020 137.50p 137.50p 130.00p 131.50p 9605
11/02/2020 142.50p 144.90p 135.10p 137.50p 21884
10/02/2020 131.50p 140.00p 131.50p 137.50p 12813
07/02/2020 130.00p 132.64p 128.10p 131.50p 29414
06/02/2020 130.00p 132.64p 128.00p 130.00p 5599
05/02/2020 132.50p 132.50p 127.12p 130.00p 3690
04/02/2020 132.50p 133.00p 130.10p 132.50p 1674
03/02/2020 132.50p 133.75p 130.10p 132.50p 13626
31/01/2020 132.50p 134.25p 131.05p 132.50p 4466
30/01/2020 132.50p 132.50p 132.50p 132.50p 0
29/01/2020 132.50p 134.50p 131.05p 132.50p 14468
28/01/2020 137.50p 137.50p 131.50p 132.50p 17002
27/01/2020 137.50p 142.00p 135.20p 137.50p 44459
24/01/2020 126.50p 140.00p 126.50p 137.50p 37350
23/01/2020 121.00p 127.50p 119.00p 126.50p 30484
22/01/2020 117.50p 122.00p 117.50p 121.00p 25367
21/01/2020 117.50p 117.50p 116.56p 117.50p 3605
20/01/2020 117.50p 120.00p 116.33p 117.50p 3512
17/01/2020 114.50p 119.99p 113.60p 117.50p 13710
16/01/2020 113.50p 116.49p 113.50p 114.50p 1705
15/01/2020 113.50p 116.49p 113.12p 113.50p 4134
14/01/2020 112.50p 116.49p 112.50p 113.50p 6062
13/01/2020 114.50p 116.00p 112.22p 112.50p 18354
10/01/2020 116.50p 116.50p 113.51p 114.50p 1982
09/01/2020 116.50p 117.00p 115.21p 116.50p 5379
08/01/2020 117.50p 117.50p 115.00p 116.50p 13364
07/01/2020 117.50p 118.85p 115.25p 117.50p 4046
06/01/2020 117.50p 117.50p 115.50p 117.50p 3970
03/01/2020 117.50p 118.90p 115.50p 117.50p 5153
02/01/2020 119.50p 120.00p 117.38p 117.50p 14212
31/12/2019 118.00p 120.22p 117.20p 119.50p 8500
30/12/2019 119.00p 119.00p 117.16p 119.00p 14129
27/12/2019 119.00p 119.00p 118.00p 119.00p 317
24/12/2019 119.00p 119.00p 117.92p 119.00p 1117
23/12/2019 117.50p 122.00p 116.70p 119.00p 9400
20/12/2019 117.50p 120.00p 116.11p 117.50p 20817
19/12/2019 116.00p 120.00p 113.30p 117.50p 10088
18/12/2019 107.50p 116.00p 107.50p 116.00p 32427
17/12/2019 107.50p 109.90p 105.00p 107.50p 35351
16/12/2019 98.50p 105.00p 98.15p 104.50p 16262
13/12/2019 97.00p 100.00p 95.60p 98.50p 28203
12/12/2019 98.00p 98.60p 95.51p 97.00p 7855
11/12/2019 98.00p 98.00p 97.04p 98.00p 3327
10/12/2019 98.00p 98.00p 98.00p 98.00p 10000
09/12/2019 96.50p 98.00p 95.77p 98.00p 18035
06/12/2019 96.50p 96.50p 95.77p 96.50p 1000
05/12/2019 96.50p 96.50p 95.77p 96.50p 2386
04/12/2019 97.50p 97.94p 96.35p 96.50p 9033
03/12/2019 97.50p 98.99p 96.35p 97.50p 10403
02/12/2019 97.50p 97.50p 97.00p 97.50p 4554
29/11/2019 96.00p 98.99p 96.00p 97.50p 11000
28/11/2019 96.00p 97.00p 96.00p 96.00p 1858
27/11/2019 91.50p 96.93p 90.15p 96.00p 24939
26/11/2019 103.50p 104.49p 100.21p 103.50p 5350
25/11/2019 102.50p 105.00p 102.50p 103.50p 36520
22/11/2019 93.50p 104.00p 93.50p 102.50p 31685
21/11/2019 92.50p 96.00p 86.00p 93.50p 46500
20/11/2019 97.50p 97.50p 95.00p 97.50p 2524
19/11/2019 97.50p 99.00p 97.50p 97.50p 3000
18/11/2019 102.50p 103.70p 95.00p 97.00p 15281
15/11/2019 105.00p 106.90p 101.52p 102.50p 4024
14/11/2019 105.00p 105.00p 101.50p 105.00p 5250
13/11/2019 105.00p 107.40p 105.00p 105.00p 1100
12/11/2019 105.00p 107.49p 101.35p 105.00p 2610
11/11/2019 105.00p 105.00p 101.12p 105.00p 38
08/11/2019 107.50p 107.50p 101.11p 102.50p 12861
07/11/2019 107.50p 108.50p 105.10p 107.50p 5000
06/11/2019 107.50p 109.00p 107.50p 107.50p 1000
05/11/2019 107.50p 107.50p 105.50p 107.50p 7060
04/11/2019 107.50p 109.45p 107.50p 107.50p 35
01/11/2019 106.50p 109.49p 106.50p 107.50p 9550
31/10/2019 106.50p 106.50p 106.50p 106.50p 0
30/10/2019 106.50p 107.90p 106.50p 106.50p 5916
29/10/2019 106.50p 106.50p 106.50p 106.50p 0
28/10/2019 106.50p 106.50p 105.50p 106.50p 1441
25/10/2019 106.50p 108.33p 105.50p 106.50p 78289
24/10/2019 112.50p 112.50p 105.48p 106.50p 19327
23/10/2019 116.50p 116.50p 113.31p 115.00p 5000
22/10/2019 116.50p 116.50p 113.30p 116.50p 102
21/10/2019 118.00p 118.00p 116.50p 116.50p 10000
18/10/2019 109.00p 118.00p 109.00p 118.00p 23408
17/10/2019 109.00p 112.52p 109.00p 109.00p 10042
16/10/2019 109.50p 112.00p 108.56p 109.00p 15719
15/10/2019 106.50p 111.84p 106.08p 108.50p 7540
14/10/2019 106.50p 108.95p 104.55p 106.50p 2724
11/10/2019 106.50p 106.50p 106.50p 106.50p 0
10/10/2019 106.50p 108.95p 104.55p 106.50p 3417
09/10/2019 105.00p 112.88p 104.12p 106.50p 18306
08/10/2019 97.50p 98.72p 95.10p 97.50p 15813
07/10/2019 97.50p 97.50p 96.00p 97.50p 3500
04/10/2019 97.50p 99.45p 95.15p 97.50p 4337
03/10/2019 99.50p 99.50p 95.10p 97.50p 2990
02/10/2019 100.00p 100.00p 99.50p 99.50p 0
01/10/2019 100.00p 100.00p 100.00p 100.00p 0
30/09/2019 100.00p 100.00p 98.31p 100.00p 2500
27/09/2019 100.00p 100.00p 100.00p 100.00p 0
26/09/2019 100.00p 100.00p 98.25p 100.00p 600
25/09/2019 100.00p 100.00p 98.11p 100.00p 336
24/09/2019 100.00p 101.00p 97.65p 100.00p 4222
23/09/2019 100.00p 101.20p 100.00p 100.00p 1025
20/09/2019 100.00p 101.64p 97.62p 100.00p 9213
19/09/2019 100.00p 100.00p 100.00p 100.00p 0
18/09/2019 100.00p 101.50p 97.51p 100.00p 2166
17/09/2019 97.50p 99.85p 97.50p 99.50p 19038
16/09/2019 97.50p 98.80p 97.50p 97.50p 3100
13/09/2019 97.50p 97.50p 97.50p 97.50p 0
12/09/2019 97.50p 99.40p 95.00p 97.50p 11200
11/09/2019 101.00p 101.00p 95.00p 97.50p 18775
10/09/2019 101.00p 101.49p 98.21p 101.00p 16338
09/09/2019 102.50p 102.50p 100.12p 101.00p 14086
06/09/2019 102.50p 104.49p 100.90p 102.50p 4695
05/09/2019 105.00p 105.00p 100.90p 102.50p 1500
04/09/2019 105.00p 107.00p 102.51p 105.00p 2103
03/09/2019 107.50p 107.50p 102.51p 105.00p 4411
02/09/2019 107.50p 109.00p 107.50p 107.50p 1000
30/08/2019 107.50p 107.50p 105.51p 107.50p 1795
29/08/2019 106.00p 107.50p 106.00p 107.50p 9217
28/08/2019 107.50p 109.00p 103.51p 106.00p 8613
27/08/2019 107.50p 109.75p 106.21p 107.50p 1709
23/08/2019 107.50p 107.50p 106.21p 107.50p 1430
22/08/2019 107.50p 109.00p 106.10p 107.50p 6000
21/08/2019 107.50p 107.50p 107.50p 107.50p 0
20/08/2019 102.50p 107.50p 102.50p 107.50p 20490
19/08/2019 106.00p 106.00p 101.00p 102.50p 2928
16/08/2019 106.50p 106.70p 106.00p 106.00p 121
15/08/2019 107.50p 108.00p 105.11p 106.50p 6348
14/08/2019 107.50p 107.50p 105.10p 107.50p 1250
13/08/2019 110.00p 110.00p 106.10p 107.50p 16364
12/08/2019 110.00p 111.00p 107.90p 110.00p 1385
09/08/2019 112.50p 112.50p 107.90p 110.00p 14353
08/08/2019 112.50p 112.50p 112.50p 112.50p 10500
07/08/2019 112.50p 113.90p 111.10p 112.50p 7145
06/08/2019 112.50p 114.00p 111.10p 112.50p 2434
05/08/2019 114.00p 116.50p 111.50p 112.50p 17585
02/08/2019 116.50p 117.00p 111.10p 114.00p 4488
01/08/2019 117.50p 117.50p 117.00p 117.00p 0
31/07/2019 119.00p 119.00p 116.15p 117.50p 3497
30/07/2019 119.00p 120.88p 119.00p 119.00p 1467
29/07/2019 119.00p 120.90p 117.51p 119.00p 8411
26/07/2019 119.00p 120.88p 119.00p 119.00p 911
25/07/2019 119.00p 120.90p 119.00p 119.00p 2589
24/07/2019 119.00p 121.00p 119.00p 119.00p 2850
23/07/2019 119.00p 121.40p 116.51p 119.00p 4586
22/07/2019 119.00p 119.00p 116.25p 119.00p 2790
19/07/2019 119.00p 121.40p 118.92p 119.00p 16747
18/07/2019 119.00p 119.00p 115.60p 119.00p 6182
17/07/2019 119.00p 119.48p 117.30p 119.00p 34044
16/07/2019 120.00p 120.60p 117.50p 119.00p 17635
15/07/2019 117.50p 122.30p 117.50p 121.50p 32229
12/07/2019 117.50p 117.60p 115.10p 117.50p 11345
11/07/2019 120.00p 120.00p 115.90p 117.50p 7766
10/07/2019 120.00p 120.00p 115.90p 117.50p 19717
09/07/2019 123.00p 123.00p 119.00p 120.00p 43003
08/07/2019 107.50p 128.40p 107.50p 123.00p 121280
05/07/2019 103.50p 107.00p 103.00p 105.00p 17898
04/07/2019 104.50p 106.50p 101.05p 103.50p 8775
03/07/2019 114.00p 114.00p 102.00p 105.00p 35831
02/07/2019 116.50p 116.50p 111.11p 114.00p 8861
01/07/2019 116.50p 117.48p 115.00p 116.50p 12500
28/06/2019 120.00p 120.00p 115.55p 116.50p 7017
27/06/2019 121.00p 121.00p 115.90p 117.50p 11897
26/06/2019 124.00p 124.00p 111.11p 121.00p 61403
25/06/2019 134.00p 135.20p 120.21p 124.00p 62018
24/06/2019 127.50p 137.97p 126.25p 133.00p 50077
21/06/2019 125.50p 129.00p 124.26p 127.50p 10402
20/06/2019 127.50p 127.90p 124.10p 125.50p 10226
19/06/2019 126.50p 129.86p 126.50p 127.50p 24206
18/06/2019 116.00p 130.00p 116.00p 126.50p 52791
17/06/2019 117.00p 118.50p 113.00p 116.00p 6069
14/06/2019 117.00p 117.00p 117.00p 117.00p 0
13/06/2019 117.50p 119.00p 114.13p 117.00p 3257
12/06/2019 122.00p 122.00p 113.00p 117.50p 14374
11/06/2019 109.00p 124.00p 108.60p 122.00p 69337
10/06/2019 101.00p 112.84p 101.00p 109.00p 54984
07/06/2019 101.00p 101.00p 101.00p 101.00p 6454
06/06/2019 101.50p 102.00p 100.06p 101.50p 4000
05/06/2019 104.00p 104.00p 100.10p 102.50p 6760
04/06/2019 109.00p 109.00p 103.08p 104.00p 18921
03/06/2019 109.00p 111.00p 109.00p 109.00p 907
31/05/2019 109.00p 111.00p 105.16p 109.00p 2264
30/05/2019 109.00p 111.00p 105.16p 109.00p 7006
29/05/2019 111.00p 113.74p 105.16p 109.00p 12786
28/05/2019 99.00p 114.86p 99.00p 111.00p 46063
24/05/2019 98.50p 101.50p 98.50p 98.50p 1500
23/05/2019 95.00p 99.90p 95.00p 98.50p 11784
22/05/2019 95.00p 96.45p 95.00p 95.00p 451255
21/05/2019 96.50p 96.90p 94.55p 95.00p 13781
20/05/2019 96.50p 97.50p 94.50p 96.50p 21367
17/05/2019 93.50p 94.50p 92.25p 93.50p 3037
16/05/2019 93.50p 93.50p 92.06p 93.50p 30745
15/05/2019 93.50p 93.50p 92.00p 93.50p 6337

*Close Price adjusted for both dividends and splits