Pressure Technologies (PRES) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
12/10/2017 127.00p 127.00p 127.00p 127.00p 2000
11/10/2017 128.00p 128.00p 127.00p 127.00p 6671
10/10/2017 125.00p 128.00p 125.00p 128.00p 13787
09/10/2017 123.50p 125.00p 123.50p 125.00p 20829
06/10/2017 126.00p 126.00p 122.50p 123.50p 36862
05/10/2017 126.00p 126.00p 126.00p 126.00p 0
04/10/2017 126.00p 126.00p 126.00p 126.00p 2014
03/10/2017 120.00p 126.00p 120.00p 126.00p 9628
02/10/2017 120.00p 120.00p 120.00p 120.00p 3380
29/09/2017 120.50p 120.50p 117.50p 120.00p 27699
28/09/2017 124.00p 124.00p 120.50p 120.50p 7474
27/09/2017 127.50p 127.50p 124.00p 124.00p 889
26/09/2017 129.00p 129.00p 127.50p 127.50p 10500
25/09/2017 128.50p 129.00p 128.50p 129.00p 39398
22/09/2017 128.50p 128.50p 128.50p 128.50p 8917
21/09/2017 128.50p 128.50p 128.50p 128.50p 225
20/09/2017 128.50p 128.50p 128.50p 128.50p 3750
19/09/2017 128.50p 128.50p 128.50p 128.50p 10185
18/09/2017 128.50p 128.50p 128.50p 128.50p 6119
15/09/2017 127.50p 128.50p 127.50p 128.50p 3876
14/09/2017 127.50p 127.50p 127.50p 127.50p 12500
13/09/2017 128.50p 128.50p 127.50p 127.50p 7303
12/09/2017 128.50p 128.50p 128.50p 128.50p 483
11/09/2017 128.50p 128.50p 128.50p 128.50p 0
08/09/2017 128.50p 128.50p 128.50p 128.50p 7932
07/09/2017 129.50p 129.50p 128.50p 128.50p 12209
06/09/2017 129.50p 129.50p 129.50p 129.50p 5362
05/09/2017 129.50p 130.00p 129.50p 129.50p 4500
04/09/2017 131.00p 131.00p 129.50p 129.50p 9137
01/09/2017 123.50p 131.00p 123.50p 131.00p 35569
31/08/2017 108.00p 141.50p 108.00p 123.50p 158454
30/08/2017 137.50p 141.50p 137.50p 141.50p 6776
29/08/2017 137.50p 137.50p 137.50p 137.50p 3700
25/08/2017 137.50p 137.50p 137.50p 137.50p 2150
24/08/2017 137.50p 137.50p 137.50p 137.50p 10040
23/08/2017 138.50p 138.50p 137.50p 137.50p 6303
22/08/2017 142.50p 142.50p 138.50p 138.50p 8740
21/08/2017 142.50p 142.50p 142.38p 142.50p 12582
18/08/2017 144.00p 144.00p 142.50p 142.50p 2600
17/08/2017 144.00p 145.00p 144.00p 144.00p 230
16/08/2017 147.50p 147.50p 145.00p 145.00p 7855
15/08/2017 153.00p 153.00p 147.50p 147.50p 13827
14/08/2017 153.00p 153.00p 153.00p 153.00p 3500
11/08/2017 153.00p 153.00p 153.00p 153.00p 6858
10/08/2017 156.00p 156.00p 153.00p 153.00p 18470
09/08/2017 154.00p 156.00p 154.00p 156.00p 4205
08/08/2017 150.00p 154.00p 150.00p 154.00p 21344
07/08/2017 150.00p 150.00p 150.00p 150.00p 5777
04/08/2017 151.00p 151.00p 150.00p 150.00p 8673
03/08/2017 142.00p 153.50p 142.00p 151.00p 40190
02/08/2017 141.00p 142.00p 140.50p 142.00p 3875
01/08/2017 142.00p 142.00p 141.00p 141.00p 5341
31/07/2017 142.00p 142.00p 142.00p 142.00p 613
28/07/2017 142.00p 142.00p 142.00p 142.00p 2077
27/07/2017 142.00p 142.00p 142.00p 142.00p 13091
26/07/2017 140.50p 142.50p 140.50p 142.00p 10743
25/07/2017 141.50p 141.50p 140.50p 140.50p 15844
24/07/2017 142.50p 142.50p 141.50p 141.50p 7424
21/07/2017 145.00p 145.00p 142.50p 142.50p 10681
20/07/2017 142.50p 145.00p 142.50p 145.00p 6939
19/07/2017 138.50p 147.50p 137.50p 142.50p 21531
18/07/2017 136.00p 137.50p 136.00p 137.50p 6663
17/07/2017 129.50p 136.00p 129.50p 136.00p 38373
14/07/2017 129.50p 129.50p 129.50p 129.50p 1800
13/07/2017 129.50p 129.50p 129.50p 129.50p 1865
12/07/2017 127.00p 129.50p 124.00p 129.50p 43458
11/07/2017 135.00p 135.00p 127.00p 127.00p 8964
10/07/2017 137.00p 137.00p 135.00p 135.00p 9338
07/07/2017 137.00p 137.00p 137.00p 137.00p 2600
06/07/2017 136.00p 137.00p 136.00p 137.00p 8175
05/07/2017 136.00p 136.00p 136.00p 136.00p 0
04/07/2017 135.00p 137.00p 135.00p 136.00p 4726
03/07/2017 137.50p 137.50p 135.00p 135.00p 4360
30/06/2017 137.50p 137.50p 137.50p 137.50p 1015
29/06/2017 133.00p 137.50p 133.00p 137.50p 8861
28/06/2017 133.50p 133.50p 132.50p 133.00p 6415
27/06/2017 135.50p 135.50p 133.50p 133.50p 14505
26/06/2017 135.50p 135.50p 135.50p 135.50p 7545
23/06/2017 142.50p 142.50p 135.50p 135.50p 41594
22/06/2017 142.50p 142.50p 142.50p 142.50p 0
21/06/2017 145.00p 145.00p 142.50p 142.50p 0
20/06/2017 147.00p 147.00p 145.00p 145.00p 0
19/06/2017 149.00p 149.00p 147.00p 147.00p 0
16/06/2017 149.00p 151.32p 146.21p 149.00p 658
15/06/2017 149.00p 149.00p 146.21p 149.00p 1625
14/06/2017 150.00p 151.32p 145.01p 149.00p 12102
13/06/2017 136.00p 154.50p 136.00p 150.00p 114339
12/06/2017 139.50p 141.00p 133.00p 136.00p 21058
09/06/2017 141.00p 141.00p 135.14p 139.50p 11331
08/06/2017 141.00p 144.00p 135.20p 141.00p 41370
07/06/2017 145.50p 146.00p 140.00p 141.00p 12110
06/06/2017 149.00p 149.00p 145.00p 145.50p 4282
05/06/2017 150.00p 151.50p 147.00p 149.00p 8758
02/06/2017 153.50p 153.50p 147.01p 150.00p 12725
01/06/2017 153.50p 155.00p 153.50p 153.50p 1000
31/05/2017 155.00p 155.57p 153.50p 153.50p 3031
30/05/2017 151.50p 157.00p 151.50p 155.00p 10761
26/05/2017 155.00p 156.00p 151.50p 151.50p 16494
25/05/2017 150.00p 156.00p 150.00p 155.00p 21092
24/05/2017 148.50p 153.94p 147.55p 150.00p 35900
23/05/2017 150.50p 150.50p 146.00p 148.50p 15887
22/05/2017 155.00p 155.00p 150.25p 150.50p 16718
19/05/2017 157.00p 160.00p 154.01p 158.50p 1418
18/05/2017 156.00p 158.00p 152.00p 157.00p 12325
17/05/2017 150.00p 159.00p 148.48p 156.00p 28172
16/05/2017 156.00p 156.00p 146.00p 150.00p 29027
15/05/2017 162.25p 162.25p 155.10p 157.50p 13436
12/05/2017 161.50p 162.73p 160.00p 162.25p 32907
11/05/2017 161.50p 161.50p 160.00p 161.50p 4706
10/05/2017 161.50p 162.00p 160.01p 161.50p 6041
09/05/2017 160.00p 162.00p 160.00p 161.50p 16922
08/05/2017 155.50p 162.00p 155.00p 160.00p 13480
05/05/2017 157.50p 158.00p 155.11p 155.50p 23130
04/05/2017 159.50p 159.50p 157.50p 157.50p 10000
03/05/2017 159.50p 162.50p 159.00p 159.50p 4288
02/05/2017 159.00p 160.00p 156.07p 159.50p 13975
28/04/2017 159.00p 160.98p 157.55p 159.00p 3222
27/04/2017 162.50p 163.75p 159.00p 159.00p 8779
26/04/2017 164.00p 164.00p 160.08p 162.50p 2363
25/04/2017 164.00p 164.00p 160.08p 164.00p 799
24/04/2017 164.00p 166.40p 164.00p 164.00p 42
21/04/2017 164.00p 166.40p 160.60p 164.00p 4263
20/04/2017 167.50p 168.00p 160.00p 164.00p 27415
19/04/2017 168.50p 172.44p 163.00p 167.50p 6915
18/04/2017 168.50p 173.31p 163.30p 168.50p 5147
13/04/2017 168.50p 173.31p 168.50p 168.50p 4300
12/04/2017 168.50p 173.31p 163.50p 168.50p 13114
11/04/2017 155.00p 170.00p 155.00p 168.50p 25091
10/04/2017 155.00p 159.00p 150.25p 155.00p 13501
07/04/2017 155.00p 157.00p 153.45p 155.00p 3600
06/04/2017 152.50p 155.00p 150.50p 155.00p 25641
05/04/2017 157.50p 158.44p 150.02p 152.50p 59167
04/04/2017 160.00p 165.00p 155.50p 157.50p 19200
03/04/2017 160.00p 161.45p 155.20p 160.00p 7821
31/03/2017 160.00p 161.45p 155.20p 160.00p 10063
30/03/2017 158.50p 161.95p 155.00p 158.50p 8277
29/03/2017 160.00p 161.95p 155.02p 158.50p 21302
28/03/2017 162.50p 162.50p 160.00p 160.00p 14958
27/03/2017 165.00p 169.00p 160.50p 162.50p 14385
24/03/2017 162.50p 165.00p 160.00p 165.00p 10550
23/03/2017 158.50p 164.00p 158.50p 162.50p 37615
22/03/2017 161.00p 165.00p 157.00p 158.50p 40483
21/03/2017 169.50p 171.94p 159.74p 160.50p 29385
20/03/2017 169.50p 169.50p 164.55p 169.50p 4339
17/03/2017 180.00p 180.00p 156.00p 169.50p 76665
16/03/2017 180.00p 180.00p 176.00p 180.00p 415
15/03/2017 181.00p 181.00p 176.00p 180.00p 13779
14/03/2017 185.00p 190.00p 180.16p 181.00p 26259
13/03/2017 178.50p 182.00p 178.50p 181.50p 33301
10/03/2017 178.50p 178.50p 175.00p 178.50p 1208
09/03/2017 182.50p 182.50p 177.50p 178.50p 10748
08/03/2017 185.00p 187.86p 180.05p 182.50p 13096
07/03/2017 177.00p 195.00p 177.00p 185.00p 49729
06/03/2017 170.00p 180.00p 170.00p 177.00p 45994
03/03/2017 172.50p 175.00p 167.00p 170.00p 14802
02/03/2017 171.50p 172.55p 168.50p 172.50p 20329
01/03/2017 165.00p 174.00p 161.00p 171.50p 54232
28/02/2017 167.50p 169.00p 160.00p 165.00p 52088
27/02/2017 182.50p 182.50p 161.50p 167.50p 33172
24/02/2017 185.00p 185.50p 175.00p 182.50p 2122
23/02/2017 198.00p 198.00p 184.50p 185.00p 18317
22/02/2017 198.00p 198.00p 194.50p 198.00p 6174
21/02/2017 198.00p 198.00p 192.05p 198.00p 1547
20/02/2017 198.00p 198.00p 192.00p 198.00p 8299
17/02/2017 199.00p 201.00p 194.00p 198.00p 19717
16/02/2017 195.00p 202.00p 190.00p 199.00p 39623
15/02/2017 197.50p 197.50p 190.00p 195.00p 987

*Close Price adjusted for both dividends and splits