Pressure Technologies (PRES) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/09/2014 655.00p 655.00p 620.38p 630.00p 10817
15/09/2014 662.50p 665.00p 650.90p 657.50p 7330
12/09/2014 662.50p 669.00p 655.00p 662.50p 3503
11/09/2014 662.50p 670.00p 657.25p 662.50p 1894
10/09/2014 667.50p 669.85p 657.00p 662.50p 5408
09/09/2014 665.00p 674.77p 660.00p 667.50p 3000
08/09/2014 687.50p 687.50p 660.15p 665.00p 11573
05/09/2014 660.00p 695.00p 660.00p 687.50p 17144
04/09/2014 657.50p 670.00p 653.00p 660.00p 247323
03/09/2014 652.50p 665.00p 652.50p 657.50p 4442
02/09/2014 660.00p 660.00p 645.15p 652.50p 11703
01/09/2014 660.00p 670.00p 651.20p 660.00p 907
29/08/2014 662.50p 670.00p 650.00p 660.00p 105077
28/08/2014 647.50p 665.00p 640.15p 662.50p 19042
27/08/2014 642.50p 650.00p 640.00p 647.50p 3653
26/08/2014 637.50p 650.00p 634.95p 642.50p 20666
22/08/2014 632.50p 652.00p 632.50p 637.50p 137940
21/08/2014 627.50p 640.00p 625.15p 632.50p 2236
20/08/2014 657.50p 661.85p 620.00p 627.50p 44741
19/08/2014 662.50p 665.00p 650.00p 657.50p 2829
18/08/2014 642.50p 665.00p 642.50p 657.50p 10286
15/08/2014 640.00p 648.50p 615.00p 642.50p 10891
14/08/2014 645.00p 664.85p 631.20p 640.00p 11499
13/08/2014 630.00p 664.98p 630.00p 645.00p 25990
12/08/2014 607.50p 634.85p 605.00p 630.00p 17338
11/08/2014 610.00p 619.00p 586.00p 600.00p 40797
08/08/2014 627.50p 627.50p 600.00p 610.00p 31417
07/08/2014 660.00p 660.00p 610.30p 627.50p 21685
06/08/2014 665.00p 670.00p 650.25p 660.00p 4604
05/08/2014 670.00p 675.00p 660.15p 665.00p 5104
04/08/2014 700.00p 700.00p 660.40p 670.00p 22451
01/08/2014 717.50p 719.00p 690.20p 700.00p 9259
31/07/2014 720.00p 730.00p 710.00p 719.00p 67944
30/07/2014 727.50p 727.50p 710.00p 720.00p 71425
29/07/2014 730.00p 739.70p 720.20p 727.50p 3743
28/07/2014 735.00p 744.80p 720.20p 730.00p 4742
25/07/2014 732.50p 740.00p 720.20p 735.00p 2259
24/07/2014 745.00p 750.00p 725.00p 732.50p 12450
23/07/2014 772.50p 779.85p 740.00p 745.00p 17073
22/07/2014 772.50p 780.00p 760.20p 772.50p 5067
21/07/2014 767.50p 775.00p 760.00p 772.50p 2976
18/07/2014 765.00p 774.00p 760.00p 767.50p 1933
17/07/2014 770.00p 790.00p 753.36p 765.00p 29427
16/07/2014 732.50p 775.00p 732.50p 758.00p 15080
15/07/2014 730.00p 739.40p 720.00p 732.50p 3232
14/07/2014 727.50p 740.00p 726.00p 730.00p 3288
11/07/2014 717.50p 735.00p 710.00p 727.50p 31597
10/07/2014 720.00p 737.20p 710.00p 720.00p 905637
09/07/2014 735.00p 737.50p 720.00p 720.00p 5650
08/07/2014 740.00p 750.00p 730.30p 737.50p 4201
07/07/2014 740.00p 750.00p 730.30p 740.00p 13659
04/07/2014 742.50p 745.50p 730.20p 740.00p 15749
03/07/2014 750.00p 758.80p 730.30p 742.50p 8678
02/07/2014 750.00p 758.80p 741.25p 750.00p 1901
01/07/2014 742.50p 755.00p 742.00p 750.00p 15835
30/06/2014 740.00p 750.00p 730.00p 742.50p 15499
27/06/2014 752.50p 752.50p 731.25p 740.00p 16526
26/06/2014 752.50p 760.00p 750.00p 752.50p 21160
25/06/2014 767.50p 767.75p 745.20p 752.50p 97241
24/06/2014 765.00p 773.00p 756.00p 767.50p 49917
23/06/2014 735.00p 780.00p 732.00p 773.00p 59498
20/06/2014 682.50p 745.00p 682.50p 735.00p 56783
19/06/2014 675.00p 690.00p 669.96p 682.50p 4663
18/06/2014 697.50p 697.50p 666.00p 675.00p 9626
17/06/2014 697.50p 704.00p 690.22p 697.50p 5985
16/06/2014 697.50p 704.70p 692.00p 697.50p 9100
13/06/2014 690.00p 708.00p 686.00p 697.50p 238635
12/06/2014 685.00p 704.40p 676.00p 690.00p 24408
11/06/2014 655.00p 685.00p 655.00p 677.50p 17855
10/06/2014 650.00p 685.00p 645.00p 655.00p 30291
09/06/2014 630.00p 645.00p 620.00p 645.00p 5721
06/06/2014 615.00p 640.00p 615.00p 630.00p 25371
05/06/2014 612.50p 625.00p 610.10p 615.00p 1132
04/06/2014 612.50p 623.58p 606.00p 612.50p 6830
03/06/2014 615.00p 620.00p 605.15p 612.50p 9103
02/06/2014 625.00p 625.00p 605.21p 615.00p 8087
30/05/2014 600.00p 630.00p 600.00p 625.00p 12973
29/05/2014 595.00p 610.00p 586.28p 600.00p 10590
28/05/2014 587.50p 604.80p 550.05p 595.00p 86276
27/05/2014 635.00p 635.00p 578.96p 587.50p 69075
23/05/2014 630.00p 635.00p 630.00p 635.00p 1046
22/05/2014 615.00p 645.00p 615.00p 620.00p 11443
21/05/2014 640.00p 640.00p 600.40p 615.00p 29707
20/05/2014 652.50p 654.87p 635.00p 640.00p 76479
19/05/2014 655.00p 655.00p 640.08p 652.50p 22197
16/05/2014 690.00p 690.00p 620.00p 651.00p 59727
15/05/2014 697.50p 703.50p 690.00p 690.00p 13311
14/05/2014 697.50p 703.50p 690.00p 697.50p 111342
13/05/2014 697.50p 699.00p 690.00p 697.50p 34007
12/05/2014 697.50p 703.50p 690.00p 697.50p 42003
09/05/2014 697.50p 700.50p 690.30p 697.50p 3788
08/05/2014 697.50p 704.49p 690.30p 697.50p 12416
07/05/2014 700.00p 702.68p 690.15p 697.50p 31113
06/05/2014 697.50p 704.00p 696.30p 700.00p 5506
02/05/2014 697.50p 704.10p 696.30p 697.50p 19888
01/05/2014 697.50p 704.10p 696.00p 697.50p 3479
30/04/2014 697.50p 705.00p 695.00p 697.50p 7789
29/04/2014 697.50p 705.00p 695.00p 697.50p 100437
28/04/2014 697.50p 697.50p 693.83p 697.50p 15975
25/04/2014 697.50p 703.75p 693.75p 697.50p 10726
24/04/2014 697.50p 704.55p 691.50p 697.50p 17015
23/04/2014 697.50p 704.85p 690.15p 697.50p 8430
22/04/2014 697.50p 707.09p 690.15p 697.50p 24735
17/04/2014 690.00p 703.80p 680.40p 697.50p 4997
16/04/2014 707.50p 715.00p 680.20p 690.00p 11203
15/04/2014 692.50p 720.00p 685.15p 707.50p 27561
14/04/2014 682.50p 695.00p 675.00p 690.00p 19551
11/04/2014 685.00p 689.80p 670.20p 680.00p 46459
10/04/2014 685.00p 695.00p 680.00p 687.50p 8581
09/04/2014 667.50p 690.00p 665.00p 685.00p 14372
08/04/2014 705.00p 713.60p 647.00p 667.50p 32019
07/04/2014 722.50p 730.00p 695.00p 705.00p 25065
04/04/2014 717.50p 734.80p 710.15p 722.50p 19417
03/04/2014 727.50p 730.00p 700.00p 715.00p 26654
02/04/2014 732.50p 745.00p 718.00p 727.50p 21426
01/04/2014 702.50p 740.00p 695.90p 732.50p 20755
31/03/2014 685.00p 720.00p 684.00p 702.50p 63962
28/03/2014 675.00p 695.00p 675.00p 685.00p 30941
27/03/2014 700.00p 705.00p 665.05p 675.00p 67098
26/03/2014 702.50p 715.00p 695.40p 700.00p 4296
25/03/2014 667.50p 709.80p 667.50p 702.50p 180048
24/03/2014 645.00p 670.00p 635.20p 665.00p 13182
21/03/2014 635.00p 655.00p 625.00p 645.00p 10104
20/03/2014 660.00p 669.80p 625.00p 635.00p 54269
19/03/2014 660.00p 669.80p 660.00p 660.00p 1461
18/03/2014 642.50p 675.00p 635.00p 660.00p 11575
17/03/2014 655.00p 657.50p 630.00p 642.50p 38054
14/03/2014 687.50p 687.50p 655.00p 657.50p 13627
13/03/2014 685.00p 695.00p 675.20p 687.50p 5943
12/03/2014 710.00p 710.00p 665.00p 685.00p 23007
11/03/2014 702.50p 719.00p 696.50p 710.00p 9910
10/03/2014 677.50p 720.00p 671.25p 702.50p 37390
07/03/2014 650.00p 680.00p 626.10p 660.00p 24871
06/03/2014 637.50p 662.84p 575.00p 650.00p 433898
05/03/2014 592.50p 645.00p 575.00p 637.50p 989370
04/03/2014 570.00p 595.00p 560.60p 590.00p 18676
03/03/2014 592.50p 592.50p 560.00p 570.00p 21882
28/02/2014 580.00p 597.00p 577.40p 592.50p 10735
27/02/2014 617.50p 624.00p 550.00p 580.00p 47448
26/02/2014 610.00p 625.00p 610.00p 617.50p 19582
25/02/2014 607.50p 618.00p 605.00p 610.00p 6337
24/02/2014 605.00p 610.00p 603.10p 605.00p 12791
21/02/2014 605.00p 610.00p 601.00p 605.00p 13988
20/02/2014 607.50p 610.00p 598.30p 604.00p 20409
19/02/2014 585.00p 619.25p 585.00p 607.50p 26544
18/02/2014 585.00p 590.00p 585.00p 585.00p 17942
17/02/2014 585.00p 595.00p 585.00p 585.00p 29155
14/02/2014 585.00p 590.00p 581.00p 585.00p 36646
13/02/2014 582.50p 610.00p 575.00p 585.00p 44559
12/02/2014 577.50p 590.00p 575.00p 575.00p 12539
11/02/2014 570.00p 585.00p 564.00p 577.50p 38627
10/02/2014 555.00p 575.43p 555.00p 564.00p 30232
07/02/2014 542.50p 560.00p 537.50p 555.00p 18059
06/02/2014 512.50p 550.00p 512.50p 537.50p 168660
05/02/2014 505.00p 520.00p 502.00p 512.50p 11333
04/02/2014 522.50p 525.00p 500.00p 505.00p 12559
03/02/2014 497.50p 530.00p 497.50p 522.50p 14944
31/01/2014 495.00p 505.00p 485.00p 500.00p 7291
30/01/2014 507.50p 510.00p 490.15p 505.00p 12237
29/01/2014 507.50p 515.00p 501.50p 507.50p 4428
28/01/2014 512.50p 518.90p 505.00p 507.50p 8007
27/01/2014 517.50p 525.00p 505.90p 512.50p 25470
24/01/2014 527.50p 533.50p 512.65p 517.50p 7527
23/01/2014 527.50p 535.00p 525.00p 527.50p 62483
22/01/2014 525.00p 535.00p 524.50p 527.50p 41968
21/01/2014 495.00p 534.99p 495.00p 525.00p 71752
20/01/2014 510.00p 519.00p 480.00p 490.00p 25054
17/01/2014 512.50p 519.50p 501.20p 510.00p 13947
16/01/2014 497.50p 520.00p 497.50p 512.50p 13099
15/01/2014 517.50p 525.00p 490.15p 497.50p 38290
14/01/2014 492.50p 525.00p 485.00p 517.50p 47499
13/01/2014 462.50p 500.00p 460.00p 492.50p 87324
10/01/2014 424.00p 455.00p 418.17p 447.50p 52424
09/01/2014 435.00p 444.85p 405.20p 424.00p 100683
08/01/2014 447.50p 450.00p 420.00p 435.00p 44209
07/01/2014 470.00p 471.50p 445.00p 447.50p 18481
06/01/2014 472.50p 475.00p 465.00p 470.00p 19805
03/01/2014 482.50p 482.50p 465.00p 472.50p 23822
02/01/2014 482.50p 490.00p 475.00p 482.50p 9146
31/12/2013 490.00p 490.00p 479.95p 482.50p 23448
30/12/2013 497.50p 505.00p 485.00p 490.00p 36308
27/12/2013 500.00p 504.95p 493.00p 497.50p 13558
24/12/2013 500.00p 505.00p 497.00p 500.00p 2888
23/12/2013 492.50p 505.00p 487.25p 500.00p 20982
20/12/2013 482.50p 500.00p 470.00p 492.50p 57721
19/12/2013 445.00p 485.00p 442.50p 482.50p 42624
18/12/2013 437.50p 450.00p 435.00p 442.50p 58390
17/12/2013 450.00p 460.00p 434.00p 437.50p 18526
16/12/2013 427.50p 459.80p 421.50p 450.00p 57008
13/12/2013 410.00p 435.00p 410.00p 427.50p 82690
12/12/2013 407.50p 415.00p 405.00p 407.50p 121491
11/12/2013 407.50p 415.00p 405.00p 407.50p 3044
10/12/2013 403.50p 417.00p 403.50p 407.50p 42550
09/12/2013 403.50p 412.00p 402.00p 403.50p 27467
06/12/2013 403.50p 411.32p 398.00p 403.50p 65405
05/12/2013 403.50p 411.83p 400.00p 403.50p 12016
04/12/2013 403.50p 411.00p 400.25p 403.50p 42792
03/12/2013 397.50p 419.99p 383.50p 403.50p 196313
02/12/2013 359.00p 400.30p 359.00p 383.50p 81585
29/11/2013 359.00p 367.00p 350.00p 359.00p 26266

*Close Price adjusted for both dividends and splits