Pressure Technologies (PRES) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/07/2018 112.50p 112.50p 106.00p 107.50p 20690
27/07/2018 116.50p 116.50p 110.26p 112.50p 18133
26/07/2018 119.00p 119.00p 114.00p 119.00p 8000
25/07/2018 119.00p 120.00p 118.00p 119.00p 6700
24/07/2018 121.00p 121.00p 116.00p 118.00p 18125
23/07/2018 121.00p 121.00p 116.00p 121.00p 4900
20/07/2018 121.00p 121.00p 118.00p 121.00p 11310
19/07/2018 121.00p 121.00p 118.00p 121.00p 7000
18/07/2018 121.00p 121.00p 121.00p 121.00p 0
17/07/2018 121.00p 121.00p 120.00p 121.00p 3000
16/07/2018 121.00p 121.00p 119.00p 121.00p 2649
13/07/2018 121.00p 121.00p 119.00p 121.00p 3679
12/07/2018 121.00p 121.00p 119.00p 121.00p 3000
11/07/2018 121.00p 121.00p 119.00p 121.00p 6384
10/07/2018 121.00p 122.00p 119.00p 122.00p 5090
09/07/2018 121.50p 123.00p 121.00p 121.00p 200
06/07/2018 122.00p 122.00p 119.00p 121.50p 5616
05/07/2018 122.00p 123.49p 121.50p 122.00p 818
04/07/2018 122.00p 123.00p 121.00p 122.00p 17093
03/07/2018 122.00p 122.80p 120.30p 122.00p 12727
02/07/2018 122.00p 122.00p 120.30p 122.00p 511
29/06/2018 122.00p 122.00p 120.30p 122.00p 4332
28/06/2018 122.00p 122.80p 120.30p 122.00p 7670
27/06/2018 122.00p 122.00p 120.30p 122.00p 3400
26/06/2018 122.00p 122.00p 120.30p 122.00p 1600
25/06/2018 122.00p 122.90p 120.30p 122.00p 16233
22/06/2018 122.00p 122.00p 120.00p 122.00p 8133
21/06/2018 122.00p 122.00p 122.00p 122.00p 0
20/06/2018 122.00p 122.00p 120.30p 122.00p 2602
19/06/2018 122.00p 123.00p 120.30p 122.00p 1865
18/06/2018 121.00p 123.49p 120.05p 122.00p 17241
15/06/2018 121.00p 121.90p 120.60p 121.00p 11053
14/06/2018 121.00p 121.99p 121.00p 121.00p 4139
13/06/2018 127.50p 127.50p 120.00p 121.00p 11616
12/06/2018 133.50p 133.75p 125.10p 127.50p 21552
11/06/2018 137.50p 139.90p 135.00p 136.00p 11323
08/06/2018 132.50p 138.00p 132.50p 136.50p 7981
07/06/2018 133.50p 133.50p 130.00p 132.50p 14100
06/06/2018 139.00p 139.00p 133.00p 133.50p 2317
05/06/2018 139.00p 140.00p 135.92p 139.00p 7596
04/06/2018 140.50p 142.50p 135.88p 139.00p 10822
01/06/2018 141.50p 143.00p 140.10p 141.50p 15506
31/05/2018 144.00p 147.00p 141.50p 141.50p 13226
30/05/2018 142.50p 155.00p 135.00p 144.00p 116657
29/05/2018 200.00p 200.00p 184.00p 186.00p 17993
25/05/2018 203.00p 203.00p 198.00p 200.00p 7485
24/05/2018 204.00p 205.00p 202.10p 203.00p 2500
23/05/2018 204.00p 205.50p 201.50p 204.00p 13348
22/05/2018 204.00p 207.44p 200.90p 204.00p 9429
21/05/2018 198.00p 204.00p 198.00p 204.00p 5931
18/05/2018 194.50p 200.00p 194.50p 198.00p 12536
17/05/2018 195.00p 195.00p 193.40p 194.50p 2575
16/05/2018 183.50p 197.00p 183.50p 195.00p 31718
15/05/2018 182.50p 185.00p 181.10p 183.50p 4426
14/05/2018 180.50p 185.00p 178.00p 182.50p 8082
11/05/2018 175.00p 183.00p 175.00p 180.50p 20519
10/05/2018 175.00p 176.90p 175.00p 175.00p 5000
09/05/2018 175.00p 175.00p 174.15p 175.00p 2757
08/05/2018 175.00p 177.00p 173.00p 175.00p 4261
04/05/2018 175.00p 176.90p 174.00p 175.00p 5000
03/05/2018 175.00p 177.00p 174.00p 175.00p 5465
02/05/2018 173.50p 177.00p 173.00p 175.00p 16983
01/05/2018 166.00p 176.00p 166.00p 173.50p 12370
30/04/2018 166.00p 170.00p 163.76p 166.00p 6417
27/04/2018 162.50p 168.00p 160.00p 166.00p 5960
26/04/2018 168.00p 168.00p 162.00p 162.50p 7861
25/04/2018 168.00p 169.84p 166.00p 168.00p 16882
24/04/2018 168.50p 168.50p 166.00p 168.00p 6386
23/04/2018 158.50p 170.00p 158.50p 168.50p 17112
20/04/2018 157.50p 160.00p 157.50p 158.50p 10426
19/04/2018 147.00p 160.00p 147.00p 157.50p 16232
18/04/2018 147.00p 149.50p 147.00p 147.00p 1000
17/04/2018 147.00p 150.00p 146.00p 147.00p 7522
16/04/2018 145.50p 149.50p 144.60p 147.00p 3847
13/04/2018 145.50p 145.50p 145.50p 145.50p 6802
12/04/2018 146.50p 146.50p 144.50p 145.50p 2500
11/04/2018 143.50p 147.69p 143.50p 146.50p 5492
10/04/2018 137.50p 146.95p 137.50p 143.50p 24428
09/04/2018 137.50p 138.80p 135.13p 137.50p 3487
06/04/2018 137.50p 139.00p 135.13p 137.50p 3350
05/04/2018 137.50p 137.50p 137.50p 137.50p 0
04/04/2018 137.50p 137.50p 135.05p 137.50p 16505
03/04/2018 137.50p 139.00p 137.50p 137.50p 3505
29/03/2018 136.00p 138.00p 135.21p 137.50p 14482
28/03/2018 136.00p 136.50p 135.00p 136.00p 3915
27/03/2018 136.00p 136.50p 135.00p 136.00p 9930
26/03/2018 136.00p 136.96p 135.00p 136.00p 9749
23/03/2018 136.50p 136.50p 135.00p 136.00p 9000
22/03/2018 136.50p 137.64p 135.25p 136.50p 7378
21/03/2018 136.50p 137.64p 135.25p 136.50p 1200
20/03/2018 137.50p 137.90p 136.50p 136.50p 6260
19/03/2018 137.50p 139.00p 136.75p 137.50p 8221
16/03/2018 137.50p 137.50p 136.50p 137.50p 1357
15/03/2018 137.50p 139.00p 136.50p 137.50p 926
14/03/2018 135.50p 137.50p 135.50p 137.50p 4910
13/03/2018 137.50p 137.50p 135.00p 135.50p 14605
12/03/2018 139.00p 141.00p 135.00p 137.50p 17800
09/03/2018 139.00p 140.00p 135.56p 139.00p 6750
08/03/2018 143.50p 143.50p 136.00p 139.00p 9669
07/03/2018 148.50p 149.00p 141.00p 143.50p 15749
06/03/2018 149.00p 149.00p 148.50p 148.50p 5000
05/03/2018 150.00p 153.00p 146.00p 149.00p 4706
02/03/2018 150.50p 150.50p 150.00p 150.00p 5500
01/03/2018 150.50p 153.00p 150.50p 150.50p 2117
28/02/2018 152.50p 153.00p 146.00p 150.50p 6456
27/02/2018 152.50p 152.50p 150.05p 152.50p 916
26/02/2018 152.50p 152.50p 150.05p 152.50p 580
23/02/2018 153.00p 153.00p 150.00p 152.50p 6000
22/02/2018 153.00p 156.00p 153.00p 153.00p 315
21/02/2018 155.00p 155.00p 150.60p 153.00p 4455
20/02/2018 155.00p 155.00p 153.20p 155.00p 1000
19/02/2018 155.00p 155.00p 155.00p 155.00p 0
16/02/2018 155.00p 155.00p 153.00p 155.00p 2150
15/02/2018 155.00p 155.00p 155.00p 155.00p 0
14/02/2018 153.00p 159.00p 153.00p 155.00p 13950
13/02/2018 153.00p 153.00p 151.08p 153.00p 1500
12/02/2018 153.00p 155.95p 153.00p 153.00p 17
09/02/2018 153.00p 153.00p 153.00p 153.00p 0
08/02/2018 153.00p 154.68p 151.26p 153.00p 2365
07/02/2018 154.00p 156.40p 151.90p 154.00p 9030
06/02/2018 155.00p 157.00p 150.05p 154.00p 25816
05/02/2018 166.50p 166.50p 157.00p 159.00p 19742
02/02/2018 166.50p 167.95p 165.63p 166.50p 3364
01/02/2018 167.50p 167.50p 166.50p 166.50p 0
31/01/2018 170.00p 174.00p 166.68p 167.50p 1434
30/01/2018 171.00p 175.00p 169.60p 170.00p 1198
29/01/2018 171.00p 175.00p 169.40p 171.00p 557
26/01/2018 167.50p 174.00p 167.50p 171.00p 6034
25/01/2018 167.50p 171.93p 165.79p 167.50p 10200
24/01/2018 169.00p 169.00p 165.79p 167.50p 636
23/01/2018 171.50p 174.95p 165.00p 169.00p 12539
22/01/2018 171.50p 173.00p 169.05p 171.50p 3908
19/01/2018 174.00p 175.00p 170.08p 171.50p 12893
18/01/2018 174.00p 177.00p 174.00p 174.00p 2817
17/01/2018 177.00p 178.00p 173.00p 174.00p 10887
16/01/2018 177.00p 180.00p 176.00p 177.00p 3057
15/01/2018 172.50p 177.00p 172.50p 177.00p 8372
12/01/2018 170.00p 175.00p 170.00p 172.50p 7905
11/01/2018 168.50p 172.00p 168.50p 170.00p 11635
10/01/2018 156.00p 171.00p 156.00p 168.50p 23024
09/01/2018 154.50p 159.00p 154.00p 156.00p 4580
08/01/2018 148.50p 156.93p 147.00p 154.50p 13041
05/01/2018 157.00p 157.00p 146.75p 148.50p 11780
04/01/2018 160.00p 160.00p 155.00p 157.00p 6605
03/01/2018 162.50p 163.40p 160.00p 160.00p 7063
02/01/2018 162.50p 163.40p 160.00p 162.50p 5074
29/12/2017 162.00p 162.50p 162.00p 162.50p 3000
28/12/2017 162.00p 162.90p 160.00p 162.00p 1481
27/12/2017 162.00p 162.00p 160.40p 162.00p 97
22/12/2017 162.00p 162.00p 160.04p 162.00p 914
21/12/2017 162.50p 163.70p 160.04p 162.00p 12709
20/12/2017 162.50p 162.50p 162.50p 162.50p 0
19/12/2017 162.50p 164.95p 160.05p 162.50p 11927
18/12/2017 167.50p 168.50p 161.00p 162.50p 37624
15/12/2017 157.50p 168.50p 157.50p 167.50p 50990
14/12/2017 147.50p 160.00p 147.00p 157.00p 27393
13/12/2017 151.00p 151.00p 146.25p 147.50p 33546
12/12/2017 147.50p 159.00p 138.50p 151.00p 111839
11/12/2017 132.50p 134.75p 130.25p 132.50p 5568
08/12/2017 122.50p 134.00p 122.50p 132.50p 20845
07/12/2017 118.50p 122.50p 118.50p 122.50p 3000
06/12/2017 118.50p 118.50p 117.70p 118.50p 1308
05/12/2017 118.50p 122.00p 118.50p 118.50p 2000
04/12/2017 118.00p 118.50p 117.70p 118.50p 1255
01/12/2017 118.00p 120.90p 118.00p 118.00p 2029
30/11/2017 118.00p 121.00p 118.00p 118.00p 1753
29/11/2017 118.00p 120.64p 118.00p 118.00p 4561
28/11/2017 118.50p 118.50p 118.00p 118.00p 2940
27/11/2017 119.50p 119.50p 118.00p 118.50p 11200
24/11/2017 118.00p 124.40p 118.00p 119.50p 753
23/11/2017 118.50p 121.58p 117.60p 118.00p 14391
22/11/2017 119.50p 121.95p 117.60p 118.50p 2627
21/11/2017 119.50p 124.00p 117.25p 119.50p 7351
20/11/2017 116.50p 124.00p 116.50p 119.50p 1204
17/11/2017 122.00p 122.00p 115.10p 116.50p 15245
16/11/2017 124.50p 124.50p 120.00p 122.00p 5827
15/11/2017 124.50p 124.50p 124.10p 124.50p 4000
14/11/2017 124.50p 124.94p 120.20p 124.50p 6250
13/11/2017 124.50p 124.94p 124.50p 124.50p 30
10/11/2017 124.50p 124.99p 124.05p 124.50p 13605
09/11/2017 124.50p 125.00p 124.50p 124.50p 14900
08/11/2017 124.00p 124.50p 124.00p 124.50p 2500
07/11/2017 124.00p 124.50p 123.00p 124.00p 3282
06/11/2017 123.50p 124.25p 123.04p 124.00p 1766
03/11/2017 126.50p 126.50p 120.08p 124.50p 36397
02/11/2017 126.50p 128.00p 125.00p 126.50p 465110
01/11/2017 127.50p 127.95p 125.33p 126.50p 12112
31/10/2017 127.50p 127.50p 126.45p 127.50p 3000
30/10/2017 127.50p 127.77p 119.00p 127.50p 18104
27/10/2017 127.50p 130.00p 127.50p 127.50p 4944
26/10/2017 127.50p 131.81p 127.50p 127.50p 18150
25/10/2017 127.50p 127.50p 127.50p 127.50p 0
24/10/2017 128.50p 130.60p 127.50p 127.50p 13000
23/10/2017 129.50p 130.45p 126.00p 128.50p 13323
20/10/2017 130.50p 134.55p 128.00p 129.50p 25000
19/10/2017 132.00p 132.66p 128.00p 130.50p 1601
18/10/2017 136.00p 139.00p 132.00p 132.00p 10400
17/10/2017 131.00p 139.00p 131.00p 136.00p 22774
16/10/2017 126.00p 132.00p 114.26p 132.00p 48565
13/10/2017 127.00p 127.00p 126.00p 126.00p 7750

*Close Price adjusted for both dividends and splits