Pressure Technologies (PRES) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/11/2013 360.00p 364.85p 350.00p 359.00p 14823
27/11/2013 361.50p 364.00p 352.00p 360.00p 21006
26/11/2013 367.50p 372.00p 355.00p 361.50p 25928
25/11/2013 375.00p 378.00p 367.50p 367.50p 8130
22/11/2013 372.50p 378.00p 365.00p 375.00p 7074
21/11/2013 374.50p 383.00p 365.00p 372.50p 15265
20/11/2013 372.50p 384.00p 370.14p 374.50p 26045
19/11/2013 372.50p 379.85p 372.50p 372.50p 3635
18/11/2013 372.50p 378.00p 368.00p 372.50p 3991
15/11/2013 369.50p 374.00p 365.09p 372.50p 7055
14/11/2013 382.50p 387.00p 360.00p 369.50p 14206
13/11/2013 382.50p 387.00p 377.00p 382.50p 5728
12/11/2013 382.50p 388.80p 377.00p 382.50p 6737
11/11/2013 376.00p 390.00p 375.83p 382.50p 13484
08/11/2013 381.00p 392.00p 371.00p 376.00p 46467
07/11/2013 377.50p 387.00p 377.50p 381.00p 37652
06/11/2013 365.00p 385.00p 360.10p 377.50p 100080
05/11/2013 365.00p 367.50p 365.00p 365.00p 10535
04/11/2013 365.00p 368.00p 360.00p 365.00p 43711
01/11/2013 365.00p 368.50p 360.00p 365.00p 4815
31/10/2013 365.00p 369.00p 360.00p 365.00p 7978
30/10/2013 362.50p 370.00p 362.50p 365.00p 13222
29/10/2013 360.00p 370.00p 360.00p 370.00p 5977
28/10/2013 360.00p 364.90p 360.00p 360.00p 8924
25/10/2013 360.00p 364.90p 360.00p 360.00p 17999
24/10/2013 354.00p 365.00p 354.00p 360.00p 33222
23/10/2013 337.50p 362.00p 330.00p 354.00p 56169
22/10/2013 330.00p 334.90p 325.00p 330.00p 14322
21/10/2013 335.00p 337.00p 323.00p 330.00p 28904
18/10/2013 335.00p 339.00p 330.00p 335.00p 8872
17/10/2013 335.00p 339.90p 330.00p 335.00p 9297
16/10/2013 349.00p 349.00p 328.00p 335.00p 25372
15/10/2013 346.50p 355.00p 343.12p 349.00p 10390
14/10/2013 354.00p 361.50p 343.00p 346.50p 23491
11/10/2013 355.00p 362.82p 347.00p 354.00p 9004
10/10/2013 355.00p 361.50p 347.00p 355.00p 3001
09/10/2013 355.00p 363.00p 347.16p 355.00p 17491
08/10/2013 351.00p 365.00p 350.00p 355.00p 22994
07/10/2013 337.50p 360.00p 336.00p 351.00p 12116
04/10/2013 332.50p 340.00p 329.50p 335.00p 3945
03/10/2013 322.50p 339.85p 315.00p 332.50p 27414
02/10/2013 349.00p 349.00p 295.00p 322.50p 80113
01/10/2013 356.50p 359.85p 346.20p 349.00p 28116
30/09/2013 357.50p 363.98p 348.72p 356.50p 24853
27/09/2013 350.00p 359.90p 345.00p 357.50p 33173
26/09/2013 350.00p 354.90p 345.50p 350.00p 10801
25/09/2013 355.00p 359.90p 340.45p 350.00p 19287
24/09/2013 362.50p 365.00p 346.14p 355.00p 16096
23/09/2013 349.50p 374.10p 345.00p 362.50p 53050
20/09/2013 348.50p 354.00p 343.00p 349.50p 56828
19/09/2013 348.50p 352.80p 343.00p 348.50p 21161
18/09/2013 348.50p 352.90p 343.00p 348.50p 14971
17/09/2013 348.50p 353.78p 343.00p 348.50p 39666
16/09/2013 342.50p 355.00p 342.50p 348.50p 74673
13/09/2013 357.50p 357.50p 340.00p 346.50p 48843
12/09/2013 355.00p 358.00p 345.00p 357.50p 31985
11/09/2013 375.00p 378.24p 350.00p 355.00p 67933
10/09/2013 373.50p 385.00p 365.00p 376.00p 74376
09/09/2013 335.00p 375.00p 335.00p 371.00p 163174
06/09/2013 330.00p 339.80p 320.00p 329.00p 45745
05/09/2013 320.00p 330.00p 318.00p 327.50p 19208
04/09/2013 335.00p 340.00p 315.00p 320.00p 19464
03/09/2013 317.75p 343.50p 315.00p 335.00p 27926
02/09/2013 300.00p 320.50p 300.00p 317.75p 32421
30/08/2013 312.50p 315.00p 285.00p 300.00p 56559
29/08/2013 317.50p 325.00p 310.00p 312.50p 16256
28/08/2013 325.00p 329.00p 310.00p 317.50p 18288
27/08/2013 342.50p 354.80p 310.00p 325.00p 51683
23/08/2013 312.50p 350.00p 305.00p 342.50p 58490
22/08/2013 290.00p 319.85p 280.00p 312.50p 73226
21/08/2013 272.50p 315.00p 272.50p 290.00p 69847
20/08/2013 272.50p 272.50p 260.60p 265.00p 3456
19/08/2013 282.50p 289.10p 260.00p 272.50p 74192
16/08/2013 250.00p 289.10p 245.00p 282.50p 301228
15/08/2013 247.50p 255.00p 247.50p 250.00p 36736
14/08/2013 250.00p 254.50p 246.00p 247.50p 30630
13/08/2013 247.50p 254.73p 247.00p 251.00p 29865
12/08/2013 242.50p 255.00p 242.50p 250.00p 124675
09/08/2013 242.50p 250.00p 241.00p 242.50p 56019
08/08/2013 242.50p 250.00p 241.45p 242.50p 3413
07/08/2013 242.50p 250.00p 241.45p 242.50p 4992
06/08/2013 245.00p 250.00p 241.00p 242.50p 10960
05/08/2013 237.50p 250.00p 235.00p 245.00p 60683
02/08/2013 235.00p 245.00p 228.00p 237.50p 8947
01/08/2013 237.50p 245.00p 228.40p 235.00p 51815
31/07/2013 240.00p 242.00p 230.00p 237.50p 11958
30/07/2013 250.00p 254.00p 235.06p 240.00p 15789
29/07/2013 242.50p 255.00p 242.50p 247.50p 58713
26/07/2013 238.50p 248.00p 238.50p 242.50p 11866
25/07/2013 238.50p 250.00p 230.17p 238.50p 20306
24/07/2013 247.50p 260.00p 238.50p 238.50p 45225
23/07/2013 235.00p 255.00p 229.50p 247.50p 31399
22/07/2013 215.00p 240.00p 215.00p 235.00p 58187
19/07/2013 217.50p 224.00p 212.00p 215.00p 18855
18/07/2013 205.00p 225.00p 205.00p 217.50p 35724
17/07/2013 190.00p 209.10p 183.00p 205.00p 22659
16/07/2013 187.50p 200.00p 180.50p 190.00p 14578
15/07/2013 190.00p 195.00p 180.00p 187.50p 25377
12/07/2013 195.00p 200.00p 187.40p 190.00p 40004
11/07/2013 195.00p 199.00p 192.00p 195.00p 13876
10/07/2013 195.00p 199.00p 192.00p 195.00p 6225
09/07/2013 195.00p 200.00p 190.00p 195.00p 24650
08/07/2013 195.00p 200.00p 190.00p 195.00p 29072
05/07/2013 195.00p 200.00p 194.25p 195.00p 38072
04/07/2013 195.00p 200.00p 194.10p 195.00p 30119
03/07/2013 195.00p 198.70p 193.10p 195.00p 31608
02/07/2013 195.00p 198.90p 195.00p 195.00p 20428
01/07/2013 195.00p 200.00p 190.00p 195.00p 127718
28/06/2013 195.00p 200.00p 190.00p 200.00p 172767
27/06/2013 187.00p 190.50p 186.16p 190.00p 24675
26/06/2013 177.50p 190.00p 177.50p 187.00p 59873
25/06/2013 177.50p 177.50p 175.00p 177.50p 12716
24/06/2013 177.50p 178.60p 177.50p 177.50p 1750
21/06/2013 180.00p 184.89p 177.50p 177.50p 18987
20/06/2013 174.50p 184.90p 174.50p 180.00p 3950
19/06/2013 173.00p 176.00p 173.00p 174.50p 359925
18/06/2013 173.00p 175.22p 172.48p 173.00p 232680
17/06/2013 173.00p 175.22p 172.00p 173.00p 25943
14/06/2013 173.00p 176.00p 172.00p 173.00p 55825
13/06/2013 173.00p 175.19p 173.00p 173.00p 5000
12/06/2013 173.00p 175.19p 173.00p 173.00p 12698
11/06/2013 170.00p 179.40p 167.50p 173.00p 90484
10/06/2013 167.50p 175.00p 161.00p 167.50p 3181
07/06/2013 167.50p 175.00p 162.50p 167.50p 3016
06/06/2013 167.50p 175.00p 167.50p 167.50p 2589
05/06/2013 162.50p 174.82p 162.10p 167.50p 5625
04/06/2013 162.50p 170.00p 162.50p 162.50p 2392
03/06/2013 162.50p 162.50p 159.50p 162.50p 6174
31/05/2013 162.50p 170.00p 158.75p 162.50p 6389
30/05/2013 160.00p 165.00p 160.00p 160.00p 5000
29/05/2013 160.00p 165.00p 160.00p 160.00p 590
28/05/2013 159.00p 165.00p 159.00p 160.00p 10000
24/05/2013 159.00p 162.20p 159.00p 159.00p 2900
23/05/2013 159.00p 162.20p 155.00p 159.00p 6221
22/05/2013 159.00p 162.20p 156.00p 159.00p 12625
21/05/2013 159.00p 163.00p 159.00p 159.00p 9372
20/05/2013 159.00p 163.00p 155.00p 159.00p 9560
17/05/2013 160.00p 160.00p 156.00p 159.00p 3000
16/05/2013 160.00p 160.00p 156.00p 160.00p 1200
15/05/2013 160.00p 163.10p 160.00p 160.00p 0
14/05/2013 160.00p 163.10p 160.00p 160.00p 1500
13/05/2013 160.00p 162.95p 156.00p 160.00p 3922
10/05/2013 160.00p 162.40p 160.00p 160.00p 14839
09/05/2013 160.00p 162.00p 156.00p 160.00p 4674
08/05/2013 162.50p 162.50p 155.00p 160.00p 8144
07/05/2013 162.50p 166.00p 160.00p 162.50p 0
03/05/2013 166.00p 166.00p 160.00p 162.50p 1300
02/05/2013 166.00p 169.60p 161.00p 166.00p 3256
01/05/2013 167.50p 170.00p 166.00p 166.00p 2000
30/04/2013 167.50p 167.50p 161.00p 167.50p 0
29/04/2013 167.50p 167.50p 161.00p 167.50p 1600
26/04/2013 167.50p 170.00p 167.50p 167.50p 7200
25/04/2013 167.50p 167.50p 161.00p 167.50p 1000
24/04/2013 167.50p 170.00p 160.00p 167.50p 2221
23/04/2013 167.50p 170.50p 167.50p 167.50p 1580
22/04/2013 167.50p 173.00p 167.50p 167.50p 21181
19/04/2013 167.50p 167.50p 160.00p 167.50p 6266
18/04/2013 172.50p 172.50p 165.00p 167.50p 10218
17/04/2013 172.50p 172.50p 170.00p 172.50p 1176
16/04/2013 172.50p 172.50p 170.00p 172.50p 2000
15/04/2013 172.50p 172.50p 165.00p 172.50p 7877
12/04/2013 172.50p 172.50p 172.50p 172.50p 0
11/04/2013 172.50p 172.50p 172.50p 172.50p 289
10/04/2013 172.50p 172.50p 165.00p 172.50p 1000
09/04/2013 172.50p 172.50p 172.50p 172.50p 11673
08/04/2013 175.00p 175.00p 165.00p 172.50p 5296
05/04/2013 175.00p 175.00p 165.00p 175.00p 1279
04/04/2013 175.00p 175.00p 165.00p 175.00p 0
03/04/2013 175.00p 175.00p 165.00p 175.00p 1060
02/04/2013 175.00p 175.00p 175.00p 175.00p 900
28/03/2013 175.00p 179.00p 175.00p 175.00p 5112
27/03/2013 175.00p 175.00p 175.00p 175.00p 276
26/03/2013 175.00p 179.00p 175.00p 175.00p 3245
25/03/2013 175.00p 175.00p 165.00p 175.00p 4101
22/03/2013 175.00p 175.00p 175.00p 175.00p 2267
21/03/2013 175.00p 179.00p 175.00p 175.00p 12064
20/03/2013 175.00p 178.00p 175.00p 175.00p 731
19/03/2013 177.50p 182.00p 165.00p 175.00p 10183
18/03/2013 182.50p 182.50p 170.00p 177.50p 24615
15/03/2013 190.00p 190.00p 170.00p 182.50p 21392
14/03/2013 190.00p 190.00p 189.00p 190.00p 0
13/03/2013 190.00p 190.00p 189.00p 190.00p 310
12/03/2013 190.00p 190.00p 189.00p 190.00p 1200
11/03/2013 190.00p 190.00p 189.00p 190.00p 883
08/03/2013 190.00p 191.00p 189.00p 190.00p 1139
07/03/2013 190.00p 190.00p 180.00p 190.00p 6100
06/03/2013 190.00p 190.00p 180.00p 190.00p 436
05/03/2013 190.00p 190.00p 180.00p 190.00p 10040
04/03/2013 190.00p 190.00p 180.00p 190.00p 0
01/03/2013 190.00p 190.00p 180.00p 190.00p 5010
28/02/2013 190.00p 190.00p 190.00p 190.00p 500
27/02/2013 190.00p 190.00p 180.00p 190.00p 2279
26/02/2013 190.00p 190.00p 180.00p 190.00p 300
25/02/2013 190.00p 190.10p 190.00p 190.00p 103000
22/02/2013 190.00p 194.00p 180.00p 190.00p 9296
21/02/2013 190.00p 194.00p 190.00p 190.00p 5000
20/02/2013 190.00p 194.00p 184.00p 190.00p 1550
19/02/2013 187.50p 190.00p 187.50p 190.00p 5265
18/02/2013 187.50p 190.00p 187.50p 187.50p 15726
15/02/2013 187.50p 187.50p 180.00p 187.50p 6700

*Close Price adjusted for both dividends and splits