Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Neutral Vistry Group (VTY) by Davy
- Hold Vistry Group (VTY) by Jefferies
- Underperform Vistry Group (VTY) by RBC Capital
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
Pressure Technologies (PRES) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/02/2013 | 187.50p | 189.00p | 187.50p | 187.50p | 25000 |
| 13/02/2013 | 187.50p | 190.00p | 181.00p | 187.50p | 6183 |
| 12/02/2013 | 185.00p | 195.00p | 185.00p | 187.50p | 10196 |
| 11/02/2013 | 185.00p | 193.00p | 183.00p | 185.00p | 15020 |
| 08/02/2013 | 185.00p | 193.00p | 185.00p | 185.00p | 1291 |
| 07/02/2013 | 185.00p | 193.00p | 183.00p | 185.00p | 11415 |
| 06/02/2013 | 185.00p | 193.00p | 185.00p | 185.00p | 1154 |
| 05/02/2013 | 185.00p | 193.00p | 183.00p | 185.00p | 18559 |
| 04/02/2013 | 185.00p | 193.00p | 180.00p | 185.00p | 6500 |
| 01/02/2013 | 185.00p | 193.00p | 185.00p | 185.00p | 821 |
| 31/01/2013 | 185.00p | 193.40p | 185.00p | 185.00p | 2569 |
| 30/01/2013 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 29/01/2013 | 185.00p | 185.00p | 180.00p | 185.00p | 1000 |
| 28/01/2013 | 185.00p | 190.00p | 185.00p | 185.00p | 4000 |
| 25/01/2013 | 185.00p | 190.00p | 185.00p | 185.00p | 0 |
| 24/01/2013 | 185.00p | 190.00p | 185.00p | 185.00p | 413 |
| 23/01/2013 | 185.00p | 191.90p | 185.00p | 185.00p | 2012 |
| 22/01/2013 | 185.00p | 191.90p | 182.00p | 185.00p | 0 |
| 21/01/2013 | 185.00p | 191.90p | 182.00p | 185.00p | 24332 |
| 18/01/2013 | 185.00p | 192.00p | 183.00p | 185.00p | 2412 |
| 17/01/2013 | 185.00p | 185.00p | 183.00p | 185.00p | 529 |
| 16/01/2013 | 185.00p | 195.00p | 185.00p | 185.00p | 2835 |
| 15/01/2013 | 182.50p | 188.35p | 178.00p | 185.00p | 0 |
| 14/01/2013 | 182.50p | 188.35p | 178.00p | 182.50p | 0 |
| 11/01/2013 | 182.50p | 188.35p | 178.00p | 182.50p | 2070 |
| 10/01/2013 | 182.50p | 188.35p | 177.00p | 182.50p | 11240 |
| 09/01/2013 | 182.50p | 182.50p | 178.00p | 182.50p | 2500 |
| 08/01/2013 | 182.50p | 186.50p | 179.00p | 182.50p | 6260 |
| 07/01/2013 | 182.50p | 186.50p | 177.00p | 182.50p | 3326 |
| 04/01/2013 | 182.50p | 186.50p | 182.50p | 182.50p | 2489 |
| 03/01/2013 | 182.50p | 186.50p | 182.50p | 182.50p | 2472 |
| 02/01/2013 | 182.50p | 186.50p | 182.50p | 182.50p | 14279 |
| 31/12/2012 | 182.50p | 186.50p | 182.50p | 182.50p | 0 |
| 28/12/2012 | 182.50p | 186.50p | 182.50p | 182.50p | 529 |
| 27/12/2012 | 182.50p | 186.50p | 182.50p | 182.50p | 0 |
| 24/12/2012 | 182.50p | 186.50p | 182.50p | 182.50p | 257 |
| 21/12/2012 | 182.50p | 182.50p | 177.00p | 182.50p | 1299 |
| 20/12/2012 | 182.50p | 186.50p | 177.00p | 182.50p | 1100 |
| 19/12/2012 | 182.50p | 187.00p | 182.50p | 182.50p | 628 |
| 18/12/2012 | 182.50p | 185.00p | 176.65p | 182.50p | 0 |
| 17/12/2012 | 182.50p | 185.00p | 176.65p | 182.50p | 17314 |
| 14/12/2012 | 182.50p | 188.75p | 180.50p | 182.50p | 1089 |
| 13/12/2012 | 182.50p | 182.50p | 181.00p | 182.50p | 3350 |
| 12/12/2012 | 182.50p | 188.70p | 181.00p | 182.50p | 4102 |
| 11/12/2012 | 182.50p | 188.80p | 180.25p | 182.50p | 0 |
| 10/12/2012 | 182.50p | 188.80p | 180.25p | 182.50p | 3503 |
| 07/12/2012 | 182.50p | 189.00p | 182.50p | 182.50p | 0 |
| 06/12/2012 | 182.50p | 189.00p | 182.50p | 182.50p | 1733 |
| 05/12/2012 | 182.50p | 189.00p | 180.00p | 182.50p | 5510 |
| 04/12/2012 | 187.50p | 195.00p | 172.00p | 182.50p | 37933 |
| 03/12/2012 | 182.50p | 187.00p | 178.75p | 180.00p | 10378 |
| 30/11/2012 | 177.50p | 185.00p | 175.25p | 182.50p | 4456 |
| 29/11/2012 | 177.50p | 177.50p | 175.25p | 177.50p | 57 |
| 28/11/2012 | 177.50p | 185.00p | 177.50p | 177.50p | 2650 |
| 27/11/2012 | 177.50p | 177.50p | 175.00p | 177.50p | 0 |
| 26/11/2012 | 177.50p | 177.50p | 175.00p | 177.50p | 0 |
| 23/11/2012 | 177.50p | 177.50p | 175.00p | 177.50p | 1150 |
| 22/11/2012 | 175.00p | 185.00p | 175.00p | 177.50p | 300 |
| 21/11/2012 | 175.00p | 175.00p | 171.00p | 175.00p | 220 |
| 20/11/2012 | 175.00p | 175.00p | 171.00p | 175.00p | 1115 |
| 19/11/2012 | 175.00p | 175.00p | 171.00p | 175.00p | 250 |
| 16/11/2012 | 175.00p | 180.00p | 169.50p | 175.00p | 0 |
| 15/11/2012 | 171.50p | 180.00p | 169.50p | 175.00p | 5138 |
| 14/11/2012 | 170.00p | 180.00p | 165.00p | 171.50p | 3500 |
| 13/11/2012 | 170.00p | 170.00p | 165.00p | 170.00p | 2000 |
| 12/11/2012 | 166.00p | 177.00p | 166.00p | 170.00p | 2233 |
| 09/11/2012 | 166.00p | 166.50p | 164.20p | 166.00p | 0 |
| 08/11/2012 | 166.00p | 166.50p | 164.20p | 166.00p | 0 |
| 07/11/2012 | 166.00p | 166.00p | 164.20p | 166.00p | 1200 |
| 06/11/2012 | 166.00p | 175.00p | 166.00p | 166.00p | 1000 |
| 05/11/2012 | 166.00p | 169.00p | 164.00p | 166.00p | 0 |
| 02/11/2012 | 164.00p | 169.00p | 164.00p | 166.00p | 1500 |
| 01/11/2012 | 164.00p | 164.00p | 163.00p | 164.00p | 519 |
| 31/10/2012 | 164.00p | 164.00p | 163.00p | 164.00p | 848 |
| 30/10/2012 | 164.00p | 167.60p | 164.00p | 164.00p | 1185 |
| 29/10/2012 | 164.00p | 165.50p | 162.65p | 164.00p | 0 |
| 26/10/2012 | 165.50p | 165.50p | 162.65p | 164.00p | 0 |
| 25/10/2012 | 165.50p | 165.50p | 162.65p | 165.50p | 0 |
| 24/10/2012 | 165.50p | 165.50p | 162.65p | 165.50p | 0 |
| 23/10/2012 | 165.50p | 165.50p | 162.65p | 165.50p | 0 |
| 22/10/2012 | 165.50p | 165.50p | 162.65p | 165.50p | 2177 |
| 19/10/2012 | 165.00p | 165.50p | 162.00p | 165.50p | 6000 |
| 18/10/2012 | 165.00p | 165.00p | 162.00p | 165.00p | 910 |
| 17/10/2012 | 165.00p | 165.00p | 162.00p | 165.00p | 3000 |
| 16/10/2012 | 165.00p | 165.00p | 162.00p | 165.00p | 571 |
| 15/10/2012 | 165.00p | 174.00p | 162.00p | 165.00p | 0 |
| 12/10/2012 | 165.00p | 174.00p | 162.00p | 165.00p | 3729 |
| 11/10/2012 | 165.00p | 165.00p | 162.00p | 165.00p | 1300 |
| 10/10/2012 | 165.00p | 174.60p | 165.00p | 165.00p | 563 |
| 09/10/2012 | 165.00p | 165.00p | 156.00p | 165.00p | 0 |
| 08/10/2012 | 165.00p | 165.00p | 156.00p | 165.00p | 6500 |
| 05/10/2012 | 165.00p | 174.60p | 162.00p | 165.00p | 0 |
| 04/10/2012 | 165.00p | 174.60p | 162.00p | 165.00p | 1627 |
| 03/10/2012 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 02/10/2012 | 165.00p | 165.00p | 165.00p | 165.00p | 900 |
| 01/10/2012 | 165.00p | 175.00p | 165.00p | 165.00p | 15000 |
| 28/09/2012 | 165.00p | 165.00p | 157.00p | 165.00p | 2993 |
| 27/09/2012 | 165.00p | 165.00p | 159.00p | 165.00p | 1000 |
| 26/09/2012 | 165.00p | 175.00p | 165.00p | 165.00p | 0 |
| 25/09/2012 | 165.00p | 175.00p | 165.00p | 165.00p | 588 |
| 24/09/2012 | 165.00p | 174.60p | 165.00p | 165.00p | 1720 |
| 21/09/2012 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 20/09/2012 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 19/09/2012 | 160.00p | 165.00p | 160.00p | 165.00p | 5000 |
| 18/09/2012 | 160.00p | 165.00p | 160.00p | 160.00p | 1436 |
| 17/09/2012 | 155.00p | 165.00p | 155.00p | 160.00p | 11700 |
| 14/09/2012 | 152.50p | 165.00p | 152.50p | 155.00p | 5000 |
| 13/09/2012 | 152.50p | 155.00p | 150.00p | 152.50p | 22191 |
| 12/09/2012 | 152.50p | 152.50p | 151.00p | 152.50p | 1332 |
| 11/09/2012 | 160.00p | 160.00p | 145.00p | 152.50p | 10733 |
| 10/09/2012 | 165.00p | 165.00p | 150.00p | 160.00p | 16245 |
| 07/09/2012 | 165.00p | 165.00p | 160.00p | 165.00p | 605 |
| 06/09/2012 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 05/09/2012 | 165.00p | 165.00p | 160.00p | 165.00p | 600 |
| 04/09/2012 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 03/09/2012 | 165.00p | 165.00p | 160.00p | 165.00p | 1350 |
| 31/08/2012 | 165.00p | 174.60p | 160.00p | 165.00p | 1604 |
| 30/08/2012 | 165.00p | 165.00p | 158.20p | 165.00p | 0 |
| 29/08/2012 | 165.00p | 165.00p | 158.20p | 165.00p | 0 |
| 28/08/2012 | 165.00p | 165.00p | 158.20p | 165.00p | 700 |
| 24/08/2012 | 165.00p | 175.00p | 155.40p | 165.00p | 4215 |
| 23/08/2012 | 165.00p | 175.00p | 155.40p | 165.00p | 0 |
| 22/08/2012 | 165.00p | 175.00p | 155.40p | 165.00p | 0 |
| 21/08/2012 | 165.00p | 175.00p | 155.40p | 165.00p | 0 |
| 20/08/2012 | 165.00p | 175.00p | 155.40p | 165.00p | 1785 |
| 17/08/2012 | 162.50p | 170.00p | 162.50p | 162.50p | 1403 |
| 16/08/2012 | 160.00p | 165.00p | 160.00p | 162.50p | 5000 |
| 15/08/2012 | 160.00p | 165.00p | 160.00p | 160.00p | 1000 |
| 14/08/2012 | 170.00p | 170.00p | 155.00p | 160.00p | 9032 |
| 13/08/2012 | 171.00p | 174.00p | 168.00p | 170.00p | 741 |
| 10/08/2012 | 171.00p | 171.00p | 169.20p | 171.00p | 15 |
| 09/08/2012 | 171.00p | 180.00p | 165.00p | 171.00p | 0 |
| 08/08/2012 | 175.00p | 180.00p | 165.00p | 171.00p | 25850 |
| 07/08/2012 | 180.00p | 190.00p | 170.22p | 173.00p | 2669 |
| 06/08/2012 | 180.00p | 180.00p | 175.00p | 180.00p | 800 |
| 03/08/2012 | 180.00p | 180.00p | 175.00p | 180.00p | 1000 |
| 02/08/2012 | 180.00p | 180.00p | 180.00p | 180.00p | 5458 |
| 01/08/2012 | 180.00p | 180.00p | 175.00p | 180.00p | 0 |
| 31/07/2012 | 180.00p | 180.00p | 175.00p | 180.00p | 7042 |
| 30/07/2012 | 180.00p | 180.00p | 173.00p | 180.00p | 0 |
| 27/07/2012 | 180.00p | 180.00p | 173.00p | 180.00p | 0 |
| 26/07/2012 | 180.00p | 180.00p | 173.00p | 180.00p | 0 |
| 25/07/2012 | 180.00p | 180.00p | 173.00p | 180.00p | 0 |
| 24/07/2012 | 180.00p | 180.00p | 173.00p | 180.00p | 400 |
| 23/07/2012 | 180.00p | 184.00p | 177.50p | 180.00p | 0 |
| 20/07/2012 | 177.50p | 184.00p | 177.50p | 180.00p | 263 |
| 19/07/2012 | 175.00p | 185.00p | 175.00p | 177.50p | 6750 |
| 18/07/2012 | 175.00p | 180.00p | 175.00p | 175.00p | 6159 |
| 17/07/2012 | 170.00p | 180.00p | 170.00p | 175.00p | 10439 |
| 16/07/2012 | 170.00p | 170.00p | 164.00p | 170.00p | 0 |
| 13/07/2012 | 170.00p | 170.00p | 164.00p | 170.00p | 0 |
| 12/07/2012 | 170.00p | 170.00p | 164.00p | 170.00p | 0 |
| 11/07/2012 | 170.00p | 170.00p | 164.00p | 170.00p | 3050 |
| 10/07/2012 | 170.00p | 180.00p | 170.00p | 170.00p | 750 |
| 09/07/2012 | 170.00p | 175.00p | 163.33p | 170.00p | 5290 |
| 06/07/2012 | 170.50p | 190.00p | 170.00p | 170.00p | 11500 |
| 05/07/2012 | 167.50p | 175.00p | 161.80p | 170.50p | 1218 |
| 04/07/2012 | 167.50p | 175.00p | 167.50p | 167.50p | 0 |
| 03/07/2012 | 162.50p | 175.00p | 162.50p | 167.50p | 2315 |
| 02/07/2012 | 162.50p | 169.00p | 162.50p | 162.50p | 223381 |
| 29/06/2012 | 162.50p | 162.50p | 157.25p | 162.50p | 0 |
| 28/06/2012 | 162.50p | 162.50p | 157.25p | 162.50p | 3127 |
| 27/06/2012 | 162.50p | 168.00p | 162.50p | 162.50p | 21050 |
| 26/06/2012 | 162.50p | 162.50p | 157.25p | 162.50p | 0 |
| 25/06/2012 | 162.50p | 162.50p | 157.25p | 162.50p | 300 |
| 22/06/2012 | 162.50p | 165.00p | 160.00p | 162.50p | 0 |
| 21/06/2012 | 165.00p | 165.00p | 160.00p | 162.50p | 933 |
| 20/06/2012 | 163.50p | 165.00p | 157.83p | 165.00p | 1795 |
| 19/06/2012 | 161.00p | 170.00p | 160.00p | 163.50p | 3910 |
| 18/06/2012 | 161.00p | 161.00p | 159.20p | 161.00p | 0 |
| 15/06/2012 | 161.00p | 161.00p | 159.20p | 161.00p | 1800 |
| 14/06/2012 | 161.00p | 170.00p | 157.00p | 161.00p | 0 |
| 13/06/2012 | 161.00p | 170.00p | 157.00p | 161.00p | 0 |
| 12/06/2012 | 161.00p | 170.00p | 157.00p | 161.00p | 4293 |
| 11/06/2012 | 157.50p | 157.50p | 152.00p | 157.50p | 3566 |
| 08/06/2012 | 157.50p | 160.00p | 151.50p | 157.50p | 0 |
| 07/06/2012 | 157.50p | 160.00p | 151.50p | 157.50p | 0 |
| 06/06/2012 | 155.00p | 160.00p | 151.50p | 157.50p | 4500 |
| 01/06/2012 | 158.00p | 158.00p | 151.93p | 155.00p | 17000 |
| 31/05/2012 | 158.00p | 163.75p | 158.00p | 158.00p | 418 |
| 30/05/2012 | 158.00p | 165.00p | 158.00p | 158.00p | 0 |
| 29/05/2012 | 158.00p | 165.00p | 158.00p | 158.00p | 2045 |
| 28/05/2012 | 158.00p | 165.00p | 158.00p | 158.00p | 1198 |
| 25/05/2012 | 158.00p | 158.00p | 150.00p | 158.00p | 0 |
| 24/05/2012 | 155.00p | 158.00p | 150.00p | 158.00p | 0 |
| 23/05/2012 | 158.00p | 158.00p | 150.00p | 155.00p | 0 |
| 22/05/2012 | 157.50p | 158.00p | 150.00p | 158.00p | 0 |
| 21/05/2012 | 157.50p | 157.50p | 150.00p | 157.50p | 0 |
| 18/05/2012 | 157.50p | 157.50p | 150.00p | 157.50p | 0 |
| 17/05/2012 | 157.50p | 157.50p | 150.00p | 157.50p | 1000 |
| 16/05/2012 | 157.50p | 158.50p | 150.00p | 157.50p | 0 |
| 15/05/2012 | 158.50p | 158.50p | 150.00p | 157.50p | 2000 |
| 14/05/2012 | 162.50p | 162.50p | 160.00p | 162.50p | 150 |
| 11/05/2012 | 162.50p | 162.50p | 160.00p | 162.50p | 0 |
| 10/05/2012 | 162.50p | 162.50p | 160.00p | 162.50p | 987 |
| 09/05/2012 | 165.00p | 165.00p | 160.00p | 162.50p | 1300 |
| 08/05/2012 | 165.00p | 165.50p | 161.00p | 165.00p | 0 |
| 04/05/2012 | 165.00p | 165.50p | 161.00p | 165.50p | 1886 |
| 03/05/2012 | 165.00p | 168.00p | 160.06p | 165.00p | 0 |
| 02/05/2012 | 165.00p | 168.00p | 160.06p | 165.00p | 0 |
*Close Price adjusted for both dividends and splits