Pressure Technologies (PRES) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/05/2019 93.50p 93.50p 92.00p 92.00p 1664
13/05/2019 92.50p 96.40p 91.65p 93.50p 23026
10/05/2019 92.50p 93.75p 91.45p 92.50p 1233
09/05/2019 92.50p 92.50p 91.45p 92.50p 3124
08/05/2019 92.50p 93.75p 92.50p 92.50p 3189
07/05/2019 92.50p 95.00p 91.25p 95.00p 5212
03/05/2019 94.50p 95.00p 92.50p 92.50p 3141
02/05/2019 95.00p 95.00p 93.25p 94.50p 7168
01/05/2019 91.00p 99.50p 91.00p 95.00p 50388
30/04/2019 85.50p 92.00p 84.90p 91.00p 70597
29/04/2019 84.00p 85.00p 84.00p 85.00p 4903484
26/04/2019 84.00p 84.90p 81.05p 84.00p 5300
25/04/2019 84.00p 84.00p 81.00p 84.00p 7521
24/04/2019 84.00p 84.95p 81.00p 84.00p 9998
23/04/2019 84.00p 84.00p 81.00p 84.00p 489
18/04/2019 84.00p 85.00p 84.00p 84.00p 6117
17/04/2019 84.00p 84.00p 81.00p 84.00p 4788
16/04/2019 84.00p 84.00p 81.00p 84.00p 1647
15/04/2019 84.00p 84.00p 81.00p 84.00p 292
12/04/2019 84.00p 85.00p 80.00p 84.00p 27761
11/04/2019 84.00p 85.00p 84.00p 84.00p 5852
10/04/2019 84.00p 85.00p 83.45p 84.00p 2881
09/04/2019 84.50p 84.50p 83.41p 84.00p 7000
08/04/2019 84.50p 86.25p 83.41p 84.50p 4878
05/04/2019 84.00p 86.35p 83.35p 84.50p 3584
04/04/2019 84.50p 86.40p 83.35p 84.50p 4742
03/04/2019 84.50p 84.50p 83.31p 84.50p 10500
02/04/2019 86.50p 86.90p 83.31p 84.50p 7176
01/04/2019 86.50p 86.50p 86.00p 86.50p 3391
29/03/2019 86.50p 86.95p 85.30p 86.50p 5995
28/03/2019 86.50p 86.50p 86.49p 86.50p 3744
27/03/2019 86.50p 87.00p 85.00p 86.50p 18127
26/03/2019 86.50p 86.50p 85.55p 86.50p 7143
25/03/2019 82.00p 92.00p 82.00p 86.50p 14401
22/03/2019 77.00p 83.00p 75.75p 82.00p 10000
21/03/2019 75.50p 77.00p 75.00p 77.00p 13500
20/03/2019 75.00p 76.12p 75.00p 75.50p 4652
19/03/2019 75.00p 75.75p 73.00p 75.00p 13112
18/03/2019 76.00p 76.00p 73.00p 75.00p 10437
15/03/2019 76.00p 76.75p 75.00p 76.00p 11309
14/03/2019 77.50p 78.90p 75.00p 76.00p 11008
13/03/2019 82.50p 82.50p 75.96p 77.50p 24514
12/03/2019 82.50p 83.00p 82.50p 82.50p 5000
11/03/2019 84.00p 84.00p 80.00p 82.50p 1280
08/03/2019 84.00p 84.00p 84.00p 84.00p 21880
07/03/2019 84.00p 84.00p 84.00p 84.00p 0
06/03/2019 84.00p 84.00p 82.25p 84.00p 2650
05/03/2019 85.00p 85.00p 82.00p 84.00p 6676
04/03/2019 86.00p 86.25p 82.00p 85.00p 8597
01/03/2019 86.00p 86.50p 86.00p 86.00p 12092
28/02/2019 86.00p 86.00p 83.75p 86.00p 770
27/02/2019 86.00p 86.00p 86.00p 86.00p 0
26/02/2019 86.00p 87.00p 83.25p 86.00p 10611
25/02/2019 86.00p 86.00p 82.00p 86.00p 11000
22/02/2019 86.00p 86.00p 83.15p 86.00p 2520
21/02/2019 86.00p 89.00p 83.11p 86.00p 10017
20/02/2019 81.50p 90.00p 79.30p 86.00p 23237
19/02/2019 81.50p 81.50p 79.30p 81.50p 1066
18/02/2019 81.50p 81.50p 79.26p 81.50p 6128
15/02/2019 83.00p 84.25p 80.00p 81.50p 13279
14/02/2019 85.00p 85.40p 82.15p 83.00p 12547
13/02/2019 86.50p 86.50p 85.00p 85.00p 0
12/02/2019 89.00p 89.00p 85.60p 87.50p 1037
11/02/2019 89.00p 89.25p 89.00p 89.00p 3782
08/02/2019 94.00p 95.50p 87.00p 89.00p 26829
07/02/2019 94.00p 94.00p 94.00p 94.00p 0
06/02/2019 94.00p 95.00p 91.00p 94.00p 327
05/02/2019 94.00p 94.00p 93.90p 94.00p 1575
04/02/2019 94.00p 94.00p 90.82p 94.00p 2205
01/02/2019 94.00p 94.00p 93.90p 94.00p 3026
31/01/2019 93.00p 93.00p 90.82p 93.00p 4753
30/01/2019 93.00p 94.00p 90.82p 93.00p 8156
29/01/2019 93.00p 93.00p 90.70p 93.00p 7727
28/01/2019 93.00p 93.00p 90.70p 93.00p 809
25/01/2019 93.00p 94.00p 90.60p 93.00p 5084
24/01/2019 94.00p 94.00p 92.00p 93.00p 9200
23/01/2019 94.00p 94.00p 92.04p 94.00p 2183
22/01/2019 94.00p 94.00p 94.00p 94.00p 0
21/01/2019 94.00p 94.50p 92.00p 94.00p 9839
18/01/2019 94.00p 94.00p 92.04p 94.00p 4165
17/01/2019 94.00p 95.50p 92.70p 94.00p 4396
16/01/2019 95.00p 95.50p 92.70p 94.00p 1237
15/01/2019 95.00p 95.00p 92.70p 95.00p 3500
14/01/2019 96.00p 96.00p 92.70p 95.00p 4424
11/01/2019 96.00p 96.30p 94.28p 96.00p 2027
10/01/2019 95.00p 96.40p 93.65p 96.00p 6714
09/01/2019 95.00p 96.70p 93.55p 95.00p 4480
08/01/2019 95.00p 95.00p 93.55p 95.00p 108
07/01/2019 95.00p 96.80p 93.55p 95.00p 8639
04/01/2019 95.00p 97.00p 95.00p 95.00p 4015
03/01/2019 95.00p 97.50p 94.00p 95.00p 8463
02/01/2019 95.00p 97.90p 94.00p 95.00p 1711
31/12/2018 93.50p 95.00p 93.50p 95.00p 6219
28/12/2018 93.50p 95.00p 93.50p 93.50p 1800
27/12/2018 93.50p 93.50p 93.50p 93.50p 0
24/12/2018 93.50p 93.50p 93.50p 93.50p 4000
21/12/2018 93.50p 93.50p 93.50p 93.50p 6000
20/12/2018 93.50p 95.00p 93.50p 93.50p 7500
19/12/2018 93.50p 94.00p 93.50p 93.50p 4300
18/12/2018 92.50p 94.40p 92.50p 93.50p 15736
17/12/2018 92.50p 94.00p 92.50p 92.50p 10000
14/12/2018 92.50p 93.00p 92.50p 92.50p 5000
13/12/2018 92.50p 93.00p 91.25p 92.50p 2022
12/12/2018 94.50p 94.50p 92.18p 92.50p 38247
11/12/2018 87.50p 97.00p 87.00p 94.50p 38301
10/12/2018 91.00p 100.00p 91.00p 97.50p 37681
07/12/2018 87.50p 89.50p 85.00p 87.50p 13545
06/12/2018 90.00p 93.00p 85.30p 87.50p 9218
05/12/2018 90.00p 92.00p 90.00p 90.00p 5429
04/12/2018 91.50p 95.00p 88.50p 91.50p 11382
03/12/2018 87.50p 94.79p 87.50p 91.50p 13738
30/11/2018 87.50p 87.50p 86.50p 87.50p 2969
29/11/2018 87.50p 89.70p 85.00p 87.50p 1412
28/11/2018 91.00p 91.00p 85.50p 87.50p 14639
27/11/2018 91.00p 91.00p 91.00p 91.00p 3956
26/11/2018 94.00p 94.00p 90.00p 91.00p 11464
23/11/2018 94.00p 94.00p 92.00p 94.00p 5500
22/11/2018 94.00p 94.00p 91.00p 94.00p 10340
21/11/2018 97.50p 97.50p 93.00p 94.00p 9010
20/11/2018 97.50p 99.70p 95.00p 97.50p 15702
19/11/2018 101.00p 102.00p 96.00p 97.50p 3038
16/11/2018 105.50p 105.50p 100.00p 101.00p 6849
15/11/2018 106.00p 106.00p 103.00p 105.50p 15887
14/11/2018 110.50p 110.50p 107.00p 107.50p 13500
13/11/2018 110.50p 112.00p 109.00p 110.50p 3178
12/11/2018 110.50p 110.50p 109.00p 110.50p 500
09/11/2018 110.50p 110.50p 109.00p 110.50p 737
08/11/2018 111.00p 115.00p 110.50p 110.50p 11250
07/11/2018 111.00p 111.00p 111.00p 111.00p 0
06/11/2018 111.00p 111.00p 111.00p 111.00p 6736
05/11/2018 111.00p 112.00p 110.20p 111.00p 1984
02/11/2018 110.00p 111.00p 110.00p 111.00p 1482
01/11/2018 110.00p 112.00p 110.00p 110.00p 1000
31/10/2018 111.00p 112.04p 109.88p 110.00p 19298
30/10/2018 110.00p 111.00p 109.88p 111.00p 750
29/10/2018 110.00p 110.00p 110.00p 110.00p 0
26/10/2018 110.00p 110.00p 108.00p 110.00p 4231
25/10/2018 110.00p 110.00p 110.00p 110.00p 0
24/10/2018 110.00p 110.00p 110.00p 110.00p 0
23/10/2018 111.00p 113.00p 110.00p 110.00p 874
22/10/2018 112.50p 114.00p 107.08p 111.00p 2304
19/10/2018 107.50p 112.50p 107.50p 112.50p 5819
18/10/2018 108.50p 110.00p 107.50p 107.50p 5000
17/10/2018 108.50p 108.50p 108.50p 108.50p 0
16/10/2018 108.50p 108.50p 107.00p 108.50p 6200
15/10/2018 108.50p 108.50p 107.00p 108.50p 2500
12/10/2018 108.50p 108.50p 107.00p 108.50p 4087
11/10/2018 117.50p 117.50p 108.00p 108.50p 8647
10/10/2018 117.50p 118.00p 117.50p 117.50p 6200
09/10/2018 117.50p 120.00p 115.65p 117.50p 7747
08/10/2018 117.50p 117.50p 115.65p 117.50p 5000
05/10/2018 117.50p 119.00p 115.65p 117.50p 2597
04/10/2018 117.50p 117.50p 115.00p 117.50p 5250
03/10/2018 117.50p 117.50p 115.50p 117.50p 1240
02/10/2018 117.50p 119.20p 115.50p 117.50p 3583
01/10/2018 117.50p 117.50p 115.50p 117.50p 3980
28/09/2018 117.50p 117.50p 115.50p 117.50p 438
27/09/2018 117.50p 117.50p 115.00p 117.50p 5400
26/09/2018 120.00p 122.00p 117.00p 117.50p 7510
25/09/2018 120.00p 120.00p 117.90p 120.00p 6000
24/09/2018 120.00p 120.00p 120.00p 120.00p 19000
21/09/2018 120.00p 120.00p 120.00p 120.00p 5200
20/09/2018 117.50p 120.00p 117.50p 120.00p 6290
19/09/2018 117.50p 117.50p 117.50p 117.50p 10000
18/09/2018 118.50p 119.00p 115.00p 117.50p 6663
17/09/2018 120.50p 120.50p 115.00p 118.50p 7666
14/09/2018 120.50p 121.40p 118.30p 120.50p 2203
13/09/2018 120.50p 121.50p 120.50p 120.50p 4115
12/09/2018 121.50p 121.50p 118.30p 120.50p 1500
11/09/2018 121.50p 121.50p 121.50p 121.50p 0
10/09/2018 124.00p 124.00p 120.00p 121.50p 3906
07/09/2018 125.00p 125.00p 121.00p 124.00p 10000
06/09/2018 125.00p 125.00p 122.00p 125.00p 700
05/09/2018 125.00p 125.50p 122.65p 125.00p 596
04/09/2018 125.00p 126.50p 122.65p 125.00p 3390
03/09/2018 125.00p 127.00p 123.00p 125.00p 2243
31/08/2018 125.00p 127.00p 123.00p 125.00p 8200
30/08/2018 125.00p 127.00p 125.00p 125.00p 2339
29/08/2018 125.00p 125.00p 125.00p 125.00p 0
28/08/2018 127.50p 127.50p 125.00p 125.00p 3604
24/08/2018 127.50p 128.00p 125.00p 127.50p 5738
23/08/2018 127.50p 128.00p 127.50p 127.50p 13931
22/08/2018 129.50p 129.50p 127.39p 127.50p 7404
21/08/2018 131.00p 131.00p 129.00p 129.50p 23551
20/08/2018 120.00p 130.90p 119.00p 129.50p 33203
17/08/2018 120.00p 124.90p 120.00p 120.00p 31843
16/08/2018 120.00p 122.22p 117.00p 120.00p 14660
15/08/2018 120.00p 124.00p 116.50p 120.00p 50513
14/08/2018 111.50p 125.99p 111.50p 120.00p 96370
13/08/2018 109.00p 111.25p 107.63p 109.00p 8091
10/08/2018 109.00p 109.00p 109.00p 109.00p 0
09/08/2018 109.00p 112.00p 107.00p 109.00p 11197
08/08/2018 106.50p 109.80p 105.50p 109.00p 8303
07/08/2018 106.50p 109.99p 104.10p 106.50p 16265
06/08/2018 106.50p 109.99p 104.10p 106.50p 3477
03/08/2018 106.50p 110.00p 103.75p 106.50p 16848
02/08/2018 106.50p 110.00p 103.50p 106.50p 4513
01/08/2018 105.00p 108.00p 103.50p 106.50p 7209
31/07/2018 107.50p 107.50p 100.00p 103.50p 58555
30/07/2018 112.50p 112.50p 106.00p 107.50p 20690

*Close Price adjusted for both dividends and splits