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:
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Buy Jadestone Energy (JSE) by Gary Newman in ShareProphets
- Buy Atalaya Mining (ATYM) by Gary Newman in ShareProphets
- Neutral Vistry Group (VTY) by Davy
- Hold Vistry Group (VTY) by Jefferies
- Underperform Vistry Group (VTY) by RBC Capital
- Hold JD Sports Fashion (JD.) by Edward Sheldon in The Motley Fool
- Buy Computacenter (CCC) by Roland Head in The Motley Fool
- Buy Games Workshop Group (GAW) by Paul Summers in The Motley Fool
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Buy Reckitt Benckiser Group (RKT) by Mark David Hartley in The Motley Fool
- Buy Sage Group (SGE) by Edward Sheldon in The Motley Fool
- 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
Pressure Technologies (PRES) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/07/2011 | 167.50p | 167.50p | 158.00p | 160.50p | 19000 |
| 15/07/2011 | 167.50p | 170.00p | 167.50p | 167.50p | 0 |
| 14/07/2011 | 167.50p | 170.00p | 164.00p | 167.50p | 0 |
| 13/07/2011 | 170.00p | 170.00p | 164.00p | 167.50p | 7000 |
| 12/07/2011 | 170.00p | 174.20p | 164.12p | 170.00p | 4702 |
| 11/07/2011 | 168.00p | 176.00p | 164.80p | 170.00p | 7665 |
| 08/07/2011 | 168.00p | 168.00p | 164.80p | 168.00p | 0 |
| 07/07/2011 | 168.00p | 168.00p | 164.80p | 168.00p | 1594 |
| 06/07/2011 | 168.00p | 168.00p | 164.80p | 168.00p | 39 |
| 05/07/2011 | 169.00p | 172.00p | 166.60p | 169.00p | 0 |
| 04/07/2011 | 169.00p | 172.00p | 166.60p | 169.00p | 8950 |
| 01/07/2011 | 167.00p | 171.94p | 167.00p | 169.00p | 24100 |
| 30/06/2011 | 167.00p | 167.00p | 160.00p | 167.00p | 19100 |
| 29/06/2011 | 168.00p | 168.00p | 166.20p | 167.00p | 2890 |
| 28/06/2011 | 168.00p | 168.00p | 166.00p | 168.00p | 2592 |
| 27/06/2011 | 170.50p | 170.50p | 160.00p | 168.00p | 14190 |
| 24/06/2011 | 170.50p | 170.50p | 160.00p | 170.50p | 10000 |
| 23/06/2011 | 172.50p | 173.00p | 170.00p | 170.50p | 10627 |
| 22/06/2011 | 172.50p | 172.50p | 170.60p | 172.50p | 0 |
| 21/06/2011 | 172.50p | 172.50p | 170.60p | 172.50p | 700 |
| 20/06/2011 | 172.50p | 173.50p | 172.50p | 172.50p | 3760 |
| 17/06/2011 | 172.50p | 173.50p | 170.60p | 172.50p | 4082 |
| 16/06/2011 | 172.50p | 175.60p | 172.50p | 172.50p | 0 |
| 15/06/2011 | 177.50p | 177.50p | 172.50p | 172.50p | 9801 |
| 14/06/2011 | 177.50p | 179.00p | 175.00p | 177.50p | 17122 |
| 13/06/2011 | 178.50p | 183.00p | 178.50p | 178.50p | 2179 |
| 10/06/2011 | 178.50p | 183.50p | 178.50p | 178.50p | 4412 |
| 09/06/2011 | 178.50p | 181.00p | 178.50p | 178.50p | 1000 |
| 08/06/2011 | 178.50p | 181.00p | 177.50p | 178.50p | 0 |
| 07/06/2011 | 177.50p | 181.00p | 177.50p | 178.50p | 6015 |
| 06/06/2011 | 177.50p | 179.00p | 170.00p | 177.50p | 738 |
| 03/06/2011 | 181.50p | 181.50p | 175.00p | 177.50p | 479 |
| 02/06/2011 | 181.50p | 185.00p | 175.00p | 181.50p | 0 |
| 01/06/2011 | 181.50p | 185.00p | 175.00p | 181.50p | 0 |
| 31/05/2011 | 181.50p | 185.00p | 175.00p | 181.50p | 0 |
| 27/05/2011 | 181.00p | 185.00p | 175.00p | 181.50p | 2299 |
| 26/05/2011 | 181.00p | 181.00p | 180.00p | 181.00p | 0 |
| 25/05/2011 | 181.00p | 181.00p | 180.00p | 181.00p | 3596 |
| 24/05/2011 | 182.50p | 182.50p | 176.00p | 181.00p | 2650 |
| 23/05/2011 | 192.50p | 192.50p | 175.00p | 182.50p | 9645 |
| 20/05/2011 | 196.00p | 196.00p | 185.00p | 192.50p | 13400 |
| 19/05/2011 | 194.00p | 196.50p | 188.12p | 196.00p | 0 |
| 18/05/2011 | 194.00p | 194.00p | 188.12p | 194.00p | 20439 |
| 17/05/2011 | 192.50p | 199.76p | 188.00p | 194.00p | 0 |
| 16/05/2011 | 194.00p | 199.76p | 188.00p | 194.00p | 16290 |
| 13/05/2011 | 194.00p | 199.00p | 188.12p | 194.00p | 0 |
| 12/05/2011 | 194.00p | 199.00p | 188.12p | 194.00p | 23364 |
| 11/05/2011 | 194.00p | 200.00p | 194.00p | 194.00p | 0 |
| 10/05/2011 | 194.00p | 200.00p | 194.00p | 194.00p | 2500 |
| 09/05/2011 | 194.00p | 194.00p | 189.63p | 194.00p | 2285 |
| 06/05/2011 | 194.00p | 194.00p | 188.24p | 194.00p | 535 |
| 05/05/2011 | 194.00p | 198.80p | 194.00p | 194.00p | 1093 |
| 04/05/2011 | 194.00p | 194.00p | 189.63p | 194.00p | 107 |
| 03/05/2011 | 195.00p | 195.00p | 192.50p | 194.00p | 5910 |
| 28/04/2011 | 192.50p | 200.00p | 192.50p | 195.00p | 2000 |
| 27/04/2011 | 190.00p | 195.00p | 190.00p | 192.50p | 17800 |
| 26/04/2011 | 190.00p | 195.00p | 185.00p | 190.00p | 17215 |
| 21/04/2011 | 199.50p | 230.00p | 185.00p | 190.00p | 78141 |
| 20/04/2011 | 230.00p | 230.00p | 228.00p | 230.00p | 5880 |
| 19/04/2011 | 230.00p | 230.00p | 230.00p | 230.00p | 7500 |
| 18/04/2011 | 230.00p | 240.00p | 230.00p | 230.00p | 0 |
| 15/04/2011 | 230.00p | 240.00p | 230.00p | 230.00p | 0 |
| 14/04/2011 | 230.00p | 240.00p | 230.00p | 230.00p | 0 |
| 13/04/2011 | 230.00p | 240.00p | 230.00p | 230.00p | 0 |
| 12/04/2011 | 230.00p | 240.00p | 230.00p | 230.00p | 5566 |
| 11/04/2011 | 228.50p | 237.00p | 228.50p | 230.00p | 2636 |
| 08/04/2011 | 228.00p | 236.00p | 228.00p | 228.50p | 2376 |
| 07/04/2011 | 228.00p | 240.00p | 225.50p | 228.00p | 0 |
| 06/04/2011 | 231.00p | 240.00p | 225.50p | 228.00p | 7920 |
| 05/04/2011 | 227.50p | 235.00p | 227.50p | 231.00p | 419 |
| 04/04/2011 | 227.50p | 235.00p | 227.50p | 227.50p | 500 |
| 01/04/2011 | 230.00p | 230.00p | 223.15p | 227.50p | 5245 |
| 31/03/2011 | 227.50p | 230.00p | 227.50p | 230.00p | 2500 |
| 30/03/2011 | 227.50p | 227.50p | 227.50p | 227.50p | 5973 |
| 29/03/2011 | 227.50p | 230.00p | 227.50p | 227.50p | 1000 |
| 28/03/2011 | 227.50p | 229.50p | 227.50p | 227.50p | 592 |
| 25/03/2011 | 227.50p | 230.00p | 227.50p | 227.50p | 6002 |
| 24/03/2011 | 227.50p | 231.00p | 226.80p | 227.50p | 0 |
| 23/03/2011 | 231.00p | 231.00p | 226.80p | 227.50p | 2755 |
| 22/03/2011 | 235.00p | 240.00p | 229.00p | 231.00p | 21335 |
| 21/03/2011 | 220.00p | 235.00p | 220.00p | 235.00p | 10401 |
| 18/03/2011 | 220.00p | 225.00p | 220.00p | 220.00p | 0 |
| 17/03/2011 | 220.00p | 225.00p | 220.00p | 220.00p | 2000 |
| 16/03/2011 | 220.00p | 220.00p | 215.20p | 220.00p | 0 |
| 15/03/2011 | 220.00p | 220.00p | 215.20p | 220.00p | 6000 |
| 14/03/2011 | 220.00p | 225.00p | 220.00p | 220.00p | 1090 |
| 11/03/2011 | 220.00p | 225.00p | 220.00p | 220.00p | 3047 |
| 10/03/2011 | 220.00p | 224.00p | 220.00p | 220.00p | 2000 |
| 09/03/2011 | 220.00p | 225.00p | 220.00p | 220.00p | 450 |
| 08/03/2011 | 222.50p | 225.00p | 215.00p | 220.00p | 2790 |
| 07/03/2011 | 222.50p | 222.50p | 220.00p | 222.50p | 1400 |
| 04/03/2011 | 224.00p | 225.00p | 222.50p | 222.50p | 1200 |
| 03/03/2011 | 223.00p | 233.00p | 224.00p | 224.00p | 11708 |
| 02/03/2011 | 223.00p | 223.00p | 219.00p | 223.00p | 1015 |
| 01/03/2011 | 222.50p | 230.00p | 223.00p | 223.00p | 705 |
| 28/02/2011 | 221.50p | 230.00p | 222.50p | 222.50p | 4500 |
| 25/02/2011 | 222.50p | 228.00p | 219.00p | 221.50p | 0 |
| 24/02/2011 | 222.50p | 228.00p | 221.50p | 221.50p | 16237 |
| 23/02/2011 | 224.00p | 230.00p | 221.00p | 222.50p | 13550 |
| 22/02/2011 | 227.50p | 233.00p | 224.00p | 224.00p | 6094 |
| 21/02/2011 | 226.00p | 233.00p | 227.20p | 227.50p | 9010 |
| 18/02/2011 | 226.00p | 230.00p | 225.00p | 226.00p | 0 |
| 17/02/2011 | 220.00p | 230.00p | 225.00p | 226.00p | 17698 |
| 16/02/2011 | 222.50p | 220.00p | 217.25p | 220.00p | 332 |
| 15/02/2011 | 222.50p | 233.00p | 216.75p | 226.50p | 5374 |
| 14/02/2011 | 219.00p | 224.95p | 222.00p | 222.00p | 436 |
| 11/02/2011 | 219.95p | 225.00p | 219.00p | 219.00p | 4765 |
| 10/02/2011 | 220.45p | 225.00p | 205.00p | 215.00p | 34726 |
| 09/02/2011 | 216.00p | 216.00p | 202.00p | 210.00p | 20248 |
| 08/02/2011 | 218.00p | 218.00p | 211.50p | 211.50p | 458 |
| 07/02/2011 | 216.75p | 218.00p | 208.00p | 213.50p | 8600 |
| 04/02/2011 | 216.75p | 216.75p | 205.00p | 211.50p | 880 |
| 03/02/2011 | 216.50p | 216.75p | 207.00p | 211.50p | 4885 |
| 02/02/2011 | 207.00p | 209.50p | 205.00p | 209.50p | 1527 |
| 01/02/2011 | 204.00p | 205.00p | 200.00p | 204.00p | 5000 |
| 31/01/2011 | 205.00p | 208.00p | 200.00p | 204.00p | 3743 |
| 28/01/2011 | 202.50p | 208.00p | 200.00p | 205.00p | 8065 |
| 27/01/2011 | 197.50p | 207.00p | 197.00p | 204.00p | 10000 |
| 26/01/2011 | 195.00p | 200.00p | 192.50p | 195.00p | 26000 |
| 25/01/2011 | 195.00p | 199.00p | 192.50p | 195.00p | 46492 |
| 24/01/2011 | 195.00p | 199.00p | 190.00p | 195.00p | 2250 |
| 21/01/2011 | 194.00p | 198.00p | 191.50p | 194.00p | 13444 |
| 20/01/2011 | 193.00p | 197.75p | 189.00p | 194.00p | 1159 |
| 19/01/2011 | 193.00p | 197.75p | 188.50p | 193.00p | 1153 |
| 18/01/2011 | 193.00p | 197.75p | 191.50p | 193.00p | 1596 |
| 17/01/2011 | 196.62p | 198.00p | 186.50p | 193.00p | 10748 |
| 14/01/2011 | 196.50p | 197.00p | 193.50p | 193.50p | 4100 |
| 13/01/2011 | 185.50p | 197.00p | 185.50p | 191.50p | 0 |
| 12/01/2011 | 185.50p | 197.00p | 185.50p | 191.50p | 1700 |
| 11/01/2011 | 197.00p | 197.00p | 185.50p | 191.50p | 12069 |
| 10/01/2011 | 191.50p | 198.00p | 191.50p | 191.50p | 18936 |
| 07/01/2011 | 191.50p | 197.35p | 191.50p | 191.50p | 1500 |
| 06/01/2011 | 193.50p | 197.00p | 190.35p | 191.50p | 9663 |
| 05/01/2011 | 193.50p | 198.00p | 191.50p | 193.50p | 2000 |
| 04/01/2011 | 191.50p | 198.00p | 189.50p | 193.50p | 23658 |
| 31/12/2010 | 191.50p | 193.00p | 191.50p | 191.50p | 1500 |
| 30/12/2010 | 191.50p | 195.00p | 191.50p | 191.50p | 0 |
| 29/12/2010 | 191.50p | 198.00p | 191.50p | 191.50p | 1645 |
| 24/12/2010 | 191.50p | 198.00p | 191.50p | 191.50p | 1000 |
| 23/12/2010 | 191.50p | 198.00p | 191.50p | 191.50p | 2492 |
| 22/12/2010 | 191.50p | 197.50p | 191.00p | 191.50p | 13631 |
| 21/12/2010 | 191.50p | 195.00p | 191.50p | 191.50p | 0 |
| 20/12/2010 | 191.50p | 196.50p | 191.50p | 191.50p | 12600 |
| 17/12/2010 | 194.00p | 195.00p | 191.50p | 191.50p | 0 |
| 16/12/2010 | 194.00p | 197.50p | 190.00p | 194.00p | 5200 |
| 15/12/2010 | 194.00p | 200.00p | 192.00p | 194.00p | 8774 |
| 14/12/2010 | 195.00p | 200.00p | 191.50p | 194.00p | 23976 |
| 13/12/2010 | 192.50p | 200.00p | 191.50p | 195.00p | 15563 |
| 10/12/2010 | 190.00p | 195.00p | 188.25p | 192.50p | 3000 |
| 09/12/2010 | 182.50p | 195.00p | 180.00p | 190.00p | 984415 |
| 08/12/2010 | 182.50p | 182.50p | 170.50p | 182.50p | 19177 |
| 07/12/2010 | 182.50p | 190.00p | 175.00p | 182.50p | 21040 |
| 06/12/2010 | 207.50p | 215.00p | 207.50p | 207.50p | 1317 |
| 03/12/2010 | 202.50p | 215.00p | 202.50p | 207.50p | 949 |
| 02/12/2010 | 202.50p | 205.00p | 200.00p | 202.50p | 15000 |
| 01/12/2010 | 200.00p | 210.00p | 200.00p | 202.50p | 5500 |
| 30/11/2010 | 200.00p | 200.00p | 190.00p | 200.00p | 400 |
| 29/11/2010 | 197.50p | 208.00p | 197.50p | 200.00p | 6569 |
| 26/11/2010 | 197.50p | 200.00p | 191.00p | 197.50p | 4103 |
| 25/11/2010 | 205.00p | 205.00p | 195.00p | 197.50p | 4000 |
| 24/11/2010 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 23/11/2010 | 207.50p | 207.50p | 205.00p | 205.00p | 0 |
| 22/11/2010 | 207.50p | 210.00p | 207.50p | 207.50p | 0 |
| 19/11/2010 | 205.00p | 210.00p | 205.00p | 207.50p | 0 |
| 18/11/2010 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 17/11/2010 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 16/11/2010 | 200.00p | 210.00p | 200.00p | 205.00p | 4338 |
| 15/11/2010 | 200.00p | 201.25p | 190.00p | 200.00p | 31518 |
| 12/11/2010 | 200.00p | 202.50p | 190.00p | 200.00p | 2260 |
| 11/11/2010 | 202.00p | 203.00p | 188.50p | 200.00p | 65702 |
| 10/11/2010 | 202.00p | 202.89p | 200.00p | 202.00p | 3912 |
| 09/11/2010 | 202.00p | 202.00p | 200.00p | 202.00p | 0 |
| 08/11/2010 | 202.00p | 202.50p | 194.00p | 202.00p | 9562 |
| 05/11/2010 | 202.00p | 202.89p | 194.00p | 202.00p | 4360 |
| 04/11/2010 | 202.00p | 202.50p | 200.00p | 202.00p | 2500 |
| 03/11/2010 | 202.00p | 202.50p | 200.00p | 202.00p | 1000 |
| 02/11/2010 | 202.00p | 202.50p | 200.00p | 202.00p | 300 |
| 01/11/2010 | 202.00p | 203.26p | 200.00p | 202.00p | 1150 |
| 29/10/2010 | 204.50p | 204.50p | 200.00p | 202.50p | 0 |
| 28/10/2010 | 204.50p | 205.00p | 195.00p | 204.50p | 2914 |
| 27/10/2010 | 204.50p | 205.00p | 204.50p | 204.50p | 0 |
| 26/10/2010 | 204.50p | 205.00p | 204.50p | 204.50p | 0 |
| 25/10/2010 | 204.50p | 207.00p | 195.00p | 204.50p | 1500 |
| 22/10/2010 | 201.50p | 205.00p | 195.00p | 204.50p | 41800 |
| 21/10/2010 | 200.00p | 203.00p | 193.00p | 201.50p | 5391 |
| 20/10/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 19/10/2010 | 201.50p | 201.50p | 200.00p | 200.00p | 0 |
| 18/10/2010 | 201.50p | 201.50p | 200.00p | 201.50p | 0 |
| 15/10/2010 | 200.00p | 206.25p | 200.00p | 201.50p | 3060 |
| 14/10/2010 | 200.00p | 205.00p | 200.00p | 200.00p | 5400 |
| 13/10/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 12/10/2010 | 198.50p | 200.00p | 198.50p | 200.00p | 0 |
| 11/10/2010 | 202.50p | 202.50p | 190.00p | 198.50p | 7757 |
| 08/10/2010 | 202.50p | 202.50p | 195.00p | 202.50p | 2282 |
| 07/10/2010 | 202.50p | 208.50p | 196.00p | 202.50p | 760 |
| 06/10/2010 | 216.00p | 217.50p | 195.00p | 202.50p | 14080 |
| 05/10/2010 | 188.50p | 212.00p | 188.50p | 209.50p | 21119 |
| 04/10/2010 | 186.50p | 197.00p | 182.27p | 188.50p | 8073 |
| 01/10/2010 | 182.50p | 186.50p | 182.50p | 186.50p | 1000 |
| 30/09/2010 | 182.50p | 185.00p | 177.00p | 182.50p | 781 |
*Close Price adjusted for both dividends and splits