Pressure Technologies (PRES) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/04/2017 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
14/02/2017 201.00p 201.00p 195.00p 197.50p 21727
13/02/2017 212.00p 212.00p 200.00p 201.00p 12701
10/02/2017 212.00p 213.60p 204.00p 212.00p 5675
09/02/2017 206.00p 212.00p 202.64p 212.00p 10037
08/02/2017 201.00p 205.00p 200.48p 205.00p 19870
07/02/2017 204.00p 204.00p 200.24p 201.00p 5088
06/02/2017 215.00p 215.00p 199.57p 208.50p 26970
03/02/2017 217.00p 218.50p 214.02p 217.00p 4613
02/02/2017 222.50p 222.50p 211.00p 217.00p 15803
01/02/2017 222.50p 225.00p 218.00p 222.50p 29443
31/01/2017 227.50p 244.95p 217.31p 222.50p 103079
30/01/2017 218.50p 230.00p 217.00p 225.00p 13073
27/01/2017 222.50p 223.00p 217.77p 218.50p 10035
26/01/2017 211.50p 235.00p 211.00p 222.50p 34113
25/01/2017 222.50p 224.00p 209.55p 211.50p 16549
24/01/2017 218.00p 234.00p 218.00p 222.50p 122559
23/01/2017 200.50p 225.00p 200.05p 218.00p 46558
20/01/2017 204.00p 204.00p 199.16p 200.50p 19085
19/01/2017 205.50p 207.95p 201.52p 204.00p 10732
18/01/2017 180.00p 215.00p 180.00p 205.50p 69244
17/01/2017 180.00p 184.50p 175.05p 180.00p 4098
16/01/2017 177.50p 183.00p 175.80p 180.00p 17202
13/01/2017 185.00p 185.00p 175.00p 177.50p 29269
12/01/2017 180.00p 185.00p 179.44p 185.00p 19148
11/01/2017 183.00p 187.95p 179.44p 180.00p 12608
10/01/2017 183.50p 189.95p 181.60p 183.00p 31561
09/01/2017 191.00p 191.50p 183.00p 183.50p 27979
06/01/2017 164.00p 195.00p 161.50p 191.00p 92882
05/01/2017 166.00p 167.95p 162.21p 164.00p 5698
04/01/2017 166.00p 172.00p 162.52p 166.00p 8234
03/01/2017 165.00p 174.00p 160.05p 166.00p 19052
30/12/2016 165.00p 165.00p 161.75p 165.00p 4712
29/12/2016 160.50p 165.00p 160.50p 165.00p 15549
28/12/2016 160.50p 162.50p 158.50p 160.50p 5685
23/12/2016 162.00p 164.90p 155.14p 160.50p 7014
22/12/2016 168.50p 172.90p 158.25p 162.00p 19064
21/12/2016 162.50p 175.00p 162.50p 170.00p 32857
20/12/2016 150.00p 165.00p 150.00p 162.50p 37248
19/12/2016 150.00p 153.80p 150.00p 150.00p 42428
16/12/2016 150.00p 154.90p 150.00p 150.00p 5963
15/12/2016 149.50p 154.90p 146.00p 150.00p 90401
14/12/2016 148.50p 152.25p 145.65p 149.50p 17309
13/12/2016 155.00p 157.50p 142.10p 148.50p 100468
12/12/2016 146.50p 159.50p 146.50p 157.50p 35833
09/12/2016 145.00p 148.18p 144.36p 146.50p 72370
08/12/2016 145.00p 147.00p 140.25p 145.00p 43224
07/12/2016 137.50p 140.00p 135.00p 137.50p 42842
06/12/2016 142.00p 142.00p 137.00p 139.50p 6000
05/12/2016 146.00p 146.00p 140.04p 142.00p 7382
02/12/2016 146.00p 146.00p 142.08p 146.00p 2800
01/12/2016 146.00p 147.00p 142.00p 146.00p 10270
30/11/2016 144.00p 147.00p 144.00p 146.00p 11044
29/11/2016 146.00p 148.00p 142.80p 146.00p 48051
28/11/2016 143.00p 147.00p 140.12p 145.00p 178308
25/11/2016 136.00p 146.90p 136.00p 143.00p 16667
24/11/2016 136.00p 139.00p 133.25p 136.00p 11626
23/11/2016 136.00p 140.00p 133.00p 136.00p 3738
22/11/2016 136.00p 140.00p 136.00p 136.00p 700
21/11/2016 136.00p 136.00p 136.00p 136.00p 0
18/11/2016 136.00p 136.00p 133.00p 136.00p 2001
17/11/2016 136.00p 136.00p 134.22p 136.00p 1521
16/11/2016 136.00p 140.00p 132.80p 136.00p 5653
15/11/2016 138.50p 139.50p 133.80p 136.00p 3229
14/11/2016 135.00p 135.00p 135.00p 135.00p 0
11/11/2016 135.00p 140.00p 130.00p 135.00p 11118
10/11/2016 129.00p 135.00p 129.00p 135.00p 17067
09/11/2016 128.50p 131.40p 125.00p 129.00p 8681
08/11/2016 137.00p 137.00p 130.90p 134.00p 601
07/11/2016 138.50p 138.50p 135.60p 137.00p 5865
04/11/2016 139.00p 139.00p 138.25p 138.50p 717
03/11/2016 139.00p 139.00p 138.20p 139.00p 6128
02/11/2016 141.00p 141.00p 138.55p 139.00p 12865
01/11/2016 146.00p 146.00p 138.75p 141.00p 24462
31/10/2016 146.00p 146.00p 145.00p 146.00p 3968
28/10/2016 146.00p 146.00p 145.00p 146.00p 2940
27/10/2016 146.00p 146.30p 140.00p 146.00p 9169
26/10/2016 147.50p 150.00p 146.00p 146.00p 14225
25/10/2016 147.50p 150.00p 145.03p 147.50p 24729
24/10/2016 152.00p 153.16p 146.50p 147.50p 35785
21/10/2016 152.50p 152.50p 147.40p 152.00p 9695
20/10/2016 146.50p 154.00p 146.50p 152.50p 11887
19/10/2016 146.50p 150.00p 146.02p 146.50p 3160
18/10/2016 146.50p 150.00p 145.55p 146.50p 7000
17/10/2016 146.50p 150.00p 145.10p 146.50p 6239
14/10/2016 144.50p 149.00p 144.50p 146.50p 9100
13/10/2016 144.50p 145.52p 143.00p 144.50p 11890
12/10/2016 150.00p 150.00p 142.00p 144.50p 23407
11/10/2016 143.50p 151.75p 142.03p 150.00p 41830
10/10/2016 143.50p 143.50p 143.50p 143.50p 0
07/10/2016 140.50p 143.97p 140.00p 143.50p 3179
06/10/2016 141.50p 145.98p 140.25p 140.50p 5010
05/10/2016 143.50p 145.00p 140.00p 141.50p 14565
04/10/2016 137.50p 145.83p 137.50p 143.50p 29849
03/10/2016 132.50p 137.00p 131.40p 136.00p 10179
30/09/2016 132.50p 134.00p 131.00p 132.50p 6726
29/09/2016 129.00p 134.00p 129.00p 132.50p 15759
28/09/2016 131.00p 131.00p 125.50p 129.00p 33466
27/09/2016 132.50p 132.50p 128.00p 131.00p 4261
26/09/2016 132.50p 132.50p 130.05p 132.50p 2327
23/09/2016 132.50p 132.50p 130.00p 132.50p 3891
22/09/2016 132.50p 132.90p 130.00p 132.50p 5532
21/09/2016 132.50p 133.00p 132.50p 132.50p 11925
20/09/2016 136.50p 136.50p 130.03p 132.50p 30359
19/09/2016 137.50p 137.99p 133.07p 136.50p 12033
16/09/2016 140.50p 141.00p 136.00p 137.50p 8298
15/09/2016 146.00p 146.00p 136.00p 140.50p 10772
14/09/2016 146.00p 146.00p 145.50p 146.00p 350
13/09/2016 146.50p 146.50p 145.00p 146.00p 17287
12/09/2016 152.50p 154.00p 145.03p 146.50p 11751
09/09/2016 153.50p 154.40p 152.00p 152.50p 6521
08/09/2016 153.50p 154.40p 152.50p 153.50p 3270
07/09/2016 152.50p 154.40p 150.25p 153.50p 13080
06/09/2016 152.00p 154.95p 149.00p 152.50p 9294
05/09/2016 152.50p 154.97p 149.50p 152.00p 16540
02/09/2016 152.50p 152.50p 150.10p 152.50p 964
01/09/2016 152.00p 154.97p 150.10p 152.50p 2967
31/08/2016 144.00p 154.97p 143.00p 152.00p 11810
30/08/2016 142.50p 145.00p 135.00p 144.00p 51649
26/08/2016 157.50p 160.00p 156.00p 157.50p 7710
25/08/2016 157.50p 160.00p 156.65p 157.50p 12817
24/08/2016 158.50p 159.00p 157.10p 157.50p 765
23/08/2016 153.00p 160.00p 153.00p 158.50p 76730
22/08/2016 153.00p 155.50p 153.00p 153.00p 13364
19/08/2016 153.50p 153.50p 150.00p 153.00p 6471
18/08/2016 153.50p 153.50p 153.50p 153.50p 0
17/08/2016 154.00p 154.80p 153.50p 153.50p 2388
16/08/2016 154.00p 157.12p 154.00p 154.00p 2605
15/08/2016 154.00p 157.12p 154.00p 154.00p 3995
12/08/2016 154.00p 162.00p 151.00p 154.00p 18516
11/08/2016 154.00p 156.40p 151.00p 154.00p 5625
10/08/2016 154.00p 156.40p 152.00p 154.00p 5875
09/08/2016 147.50p 156.00p 145.00p 154.00p 37841
08/08/2016 147.50p 148.75p 145.00p 147.50p 2211
05/08/2016 147.50p 149.00p 144.58p 147.50p 12829
04/08/2016 147.50p 147.50p 145.10p 147.50p 7908
03/08/2016 147.50p 147.50p 147.50p 147.50p 0
02/08/2016 147.50p 149.00p 145.25p 147.50p 7896
01/08/2016 148.50p 150.50p 145.00p 147.50p 12738
29/07/2016 148.50p 150.50p 148.50p 148.50p 40352
28/07/2016 148.50p 148.50p 145.00p 148.50p 6754
27/07/2016 145.00p 155.00p 145.00p 148.50p 14421
26/07/2016 137.00p 150.00p 137.00p 145.00p 11860
25/07/2016 135.00p 140.00p 133.00p 137.00p 9258
22/07/2016 135.00p 144.75p 135.00p 135.00p 18914
21/07/2016 135.00p 140.00p 135.00p 135.00p 1219
20/07/2016 135.00p 135.00p 135.00p 135.00p 0
19/07/2016 135.00p 135.50p 135.00p 135.00p 4000
18/07/2016 135.00p 135.50p 135.00p 135.00p 3045
15/07/2016 135.00p 140.00p 134.10p 135.00p 5143
14/07/2016 135.00p 135.00p 134.00p 135.00p 869
13/07/2016 135.00p 140.00p 132.20p 135.00p 5426
12/07/2016 135.00p 137.00p 132.00p 135.00p 7850

*Close Price adjusted for both dividends and splits