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:
- 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
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Pressure Technologies (PRES) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/09/2010 | 182.50p | 190.00p | 182.50p | 182.50p | 1800 |
| 28/09/2010 | 182.50p | 185.00p | 182.50p | 182.50p | 0 |
| 27/09/2010 | 182.50p | 186.50p | 180.04p | 182.50p | 2000 |
| 24/09/2010 | 187.50p | 188.50p | 178.78p | 182.50p | 11981 |
| 23/09/2010 | 187.50p | 187.50p | 183.77p | 187.50p | 602 |
| 22/09/2010 | 187.50p | 187.50p | 185.00p | 187.50p | 0 |
| 21/09/2010 | 187.50p | 187.50p | 183.77p | 187.50p | 655 |
| 20/09/2010 | 186.50p | 187.50p | 182.50p | 187.50p | 3142 |
| 17/09/2010 | 182.00p | 192.00p | 182.00p | 183.50p | 17747 |
| 16/09/2010 | 180.00p | 188.00p | 180.00p | 182.00p | 3000 |
| 15/09/2010 | 180.00p | 187.00p | 175.30p | 180.00p | 2302 |
| 14/09/2010 | 180.00p | 181.00p | 175.30p | 180.00p | 217 |
| 13/09/2010 | 186.50p | 195.00p | 180.00p | 180.00p | 16176 |
| 10/09/2010 | 173.00p | 190.00p | 170.00p | 186.50p | 48318 |
| 09/09/2010 | 173.00p | 181.00p | 173.00p | 173.00p | 3000 |
| 08/09/2010 | 173.00p | 178.00p | 172.00p | 173.00p | 3536 |
| 07/09/2010 | 177.50p | 180.00p | 173.00p | 173.00p | 2380 |
| 06/09/2010 | 160.50p | 185.00p | 160.50p | 177.50p | 29613 |
| 03/09/2010 | 159.50p | 160.00p | 153.00p | 159.50p | 14600 |
| 02/09/2010 | 156.50p | 160.00p | 156.50p | 159.50p | 0 |
| 01/09/2010 | 156.50p | 160.48p | 155.00p | 156.50p | 911760 |
| 31/08/2010 | 156.50p | 163.00p | 155.00p | 156.50p | 185 |
| 27/08/2010 | 155.00p | 160.00p | 150.00p | 156.50p | 7500 |
| 26/08/2010 | 155.00p | 155.00p | 153.50p | 155.00p | 0 |
| 25/08/2010 | 155.00p | 160.00p | 155.00p | 155.00p | 33121 |
| 24/08/2010 | 156.50p | 160.00p | 155.00p | 155.00p | 0 |
| 23/08/2010 | 151.50p | 162.00p | 151.50p | 156.50p | 16142 |
| 20/08/2010 | 151.50p | 155.00p | 151.50p | 151.50p | 0 |
| 19/08/2010 | 151.50p | 155.00p | 146.00p | 152.50p | 23870 |
| 18/08/2010 | 147.50p | 151.50p | 147.50p | 151.50p | 0 |
| 17/08/2010 | 153.50p | 153.50p | 140.00p | 147.50p | 11061 |
| 16/08/2010 | 153.50p | 155.00p | 147.00p | 153.50p | 2000 |
| 13/08/2010 | 153.50p | 155.00p | 153.50p | 153.50p | 0 |
| 12/08/2010 | 153.50p | 155.00p | 147.00p | 153.50p | 650 |
| 11/08/2010 | 153.50p | 155.00p | 147.54p | 153.50p | 1554 |
| 10/08/2010 | 154.50p | 159.00p | 150.00p | 153.50p | 83345 |
| 09/08/2010 | 152.50p | 158.00p | 152.50p | 154.50p | 14000 |
| 06/08/2010 | 157.50p | 160.00p | 151.00p | 152.50p | 18566 |
| 05/08/2010 | 152.50p | 155.00p | 147.50p | 152.50p | 51554 |
| 04/08/2010 | 152.50p | 160.00p | 152.00p | 152.50p | 52138 |
| 03/08/2010 | 150.00p | 160.00p | 150.00p | 152.50p | 42881 |
| 02/08/2010 | 137.50p | 155.00p | 137.50p | 150.00p | 44108 |
| 30/07/2010 | 137.50p | 145.00p | 132.00p | 137.50p | 33357 |
| 29/07/2010 | 135.00p | 145.00p | 135.00p | 137.50p | 10576 |
| 28/07/2010 | 132.50p | 139.25p | 130.00p | 135.00p | 6000 |
| 27/07/2010 | 135.00p | 135.00p | 126.00p | 132.50p | 845750 |
| 26/07/2010 | 135.00p | 137.50p | 133.00p | 135.00p | 25000 |
| 23/07/2010 | 137.50p | 143.00p | 132.00p | 135.00p | 36910 |
| 22/07/2010 | 137.50p | 145.00p | 119.64p | 137.50p | 1478901 |
| 21/07/2010 | 145.00p | 145.00p | 130.00p | 137.50p | 11605 |
| 20/07/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 19/07/2010 | 145.00p | 145.00p | 135.00p | 145.00p | 11000 |
| 16/07/2010 | 145.00p | 150.00p | 136.00p | 145.00p | 13868 |
| 15/07/2010 | 145.00p | 149.90p | 136.25p | 145.00p | 10341 |
| 14/07/2010 | 145.00p | 149.90p | 145.00p | 145.00p | 16200 |
| 13/07/2010 | 145.00p | 150.00p | 135.00p | 145.00p | 3781 |
| 12/07/2010 | 155.00p | 155.00p | 147.50p | 147.50p | 0 |
| 09/07/2010 | 155.00p | 165.00p | 155.00p | 155.00p | 624 |
| 08/07/2010 | 165.00p | 165.00p | 146.00p | 155.00p | 19528 |
| 07/07/2010 | 167.50p | 173.50p | 165.00p | 165.00p | 2568 |
| 06/07/2010 | 170.00p | 180.00p | 170.00p | 170.00p | 82 |
| 05/07/2010 | 170.00p | 178.63p | 170.00p | 170.00p | 267 |
| 02/07/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 01/07/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 30/06/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 29/06/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 28/06/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 25/06/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 24/06/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 23/06/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 22/06/2010 | 170.00p | 170.00p | 167.50p | 170.00p | 0 |
| 21/06/2010 | 175.00p | 175.00p | 160.00p | 170.00p | 3570 |
| 18/06/2010 | 177.50p | 177.50p | 165.00p | 175.00p | 3519 |
| 17/06/2010 | 177.50p | 184.00p | 177.50p | 177.50p | 1200 |
| 16/06/2010 | 175.00p | 183.50p | 175.00p | 177.50p | 1152 |
| 15/06/2010 | 175.00p | 185.00p | 175.00p | 175.00p | 1118 |
| 14/06/2010 | 182.50p | 183.00p | 175.00p | 175.00p | 800 |
| 11/06/2010 | 182.50p | 185.00p | 182.50p | 182.50p | 0 |
| 10/06/2010 | 182.50p | 189.00p | 175.00p | 182.50p | 18344 |
| 09/06/2010 | 182.50p | 186.50p | 182.50p | 182.50p | 5316 |
| 08/06/2010 | 182.50p | 190.00p | 182.50p | 182.50p | 570 |
| 07/06/2010 | 190.00p | 200.00p | 180.00p | 182.50p | 22600 |
| 04/06/2010 | 199.50p | 199.50p | 185.90p | 191.50p | 431 |
| 03/06/2010 | 200.00p | 207.00p | 199.50p | 199.50p | 149 |
| 02/06/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 01/06/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 28/05/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 27/05/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 26/05/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 25/05/2010 | 205.00p | 205.00p | 195.00p | 200.00p | 7500 |
| 24/05/2010 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 21/05/2010 | 216.00p | 216.00p | 205.00p | 205.00p | 1465 |
| 20/05/2010 | 216.00p | 216.00p | 215.00p | 216.00p | 0 |
| 19/05/2010 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 18/05/2010 | 216.00p | 222.00p | 215.00p | 216.00p | 520 |
| 17/05/2010 | 216.00p | 225.00p | 209.00p | 216.00p | 1418 |
| 14/05/2010 | 216.00p | 222.00p | 215.00p | 216.00p | 1000 |
| 13/05/2010 | 216.00p | 225.00p | 215.00p | 216.00p | 332 |
| 12/05/2010 | 216.00p | 216.00p | 215.00p | 216.00p | 0 |
| 11/05/2010 | 213.50p | 216.00p | 213.50p | 216.00p | 0 |
| 10/05/2010 | 212.50p | 218.00p | 212.50p | 213.50p | 6230 |
| 07/05/2010 | 217.50p | 217.50p | 212.50p | 212.50p | 0 |
| 06/05/2010 | 217.50p | 217.50p | 215.00p | 217.50p | 0 |
| 05/05/2010 | 220.00p | 220.00p | 210.00p | 217.50p | 5050 |
| 04/05/2010 | 227.50p | 227.50p | 220.00p | 220.00p | 2758 |
| 30/04/2010 | 227.50p | 227.50p | 225.00p | 227.50p | 0 |
| 29/04/2010 | 227.50p | 227.50p | 225.00p | 227.50p | 0 |
| 28/04/2010 | 227.50p | 227.50p | 220.00p | 227.50p | 1000 |
| 27/04/2010 | 227.50p | 227.50p | 220.00p | 227.50p | 2000 |
| 26/04/2010 | 227.50p | 230.00p | 227.50p | 227.50p | 0 |
| 23/04/2010 | 227.50p | 227.50p | 225.00p | 227.50p | 0 |
| 22/04/2010 | 227.50p | 227.50p | 225.00p | 227.50p | 0 |
| 21/04/2010 | 227.50p | 230.00p | 227.50p | 227.50p | 0 |
| 20/04/2010 | 227.50p | 227.50p | 225.00p | 227.50p | 0 |
| 19/04/2010 | 227.50p | 227.50p | 225.00p | 227.50p | 0 |
| 16/04/2010 | 227.50p | 227.50p | 225.00p | 227.50p | 0 |
| 15/04/2010 | 227.50p | 227.50p | 221.00p | 227.50p | 127 |
| 14/04/2010 | 227.50p | 227.50p | 221.00p | 227.50p | 687 |
| 13/04/2010 | 230.00p | 240.00p | 225.00p | 227.50p | 1433 |
| 12/04/2010 | 222.50p | 235.00p | 216.00p | 230.00p | 6848 |
| 09/04/2010 | 225.00p | 230.00p | 225.00p | 225.00p | 0 |
| 08/04/2010 | 222.50p | 230.00p | 222.50p | 225.00p | 3000 |
| 07/04/2010 | 222.50p | 225.00p | 222.50p | 222.50p | 0 |
| 06/04/2010 | 222.50p | 225.00p | 222.50p | 222.50p | 0 |
| 01/04/2010 | 222.50p | 225.00p | 222.50p | 222.50p | 0 |
| 31/03/2010 | 217.50p | 228.00p | 217.50p | 222.50p | 3165 |
| 30/03/2010 | 217.50p | 217.50p | 215.00p | 217.50p | 0 |
| 29/03/2010 | 217.50p | 224.00p | 215.00p | 217.50p | 882 |
| 26/03/2010 | 220.00p | 220.00p | 210.00p | 217.50p | 3100 |
| 25/03/2010 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 24/03/2010 | 220.00p | 220.00p | 210.00p | 220.00p | 42 |
| 23/03/2010 | 220.00p | 225.00p | 211.00p | 220.00p | 2344 |
| 22/03/2010 | 220.00p | 220.00p | 212.00p | 220.00p | 400 |
| 19/03/2010 | 220.00p | 220.00p | 220.00p | 220.00p | 4329 |
| 18/03/2010 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 17/03/2010 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 16/03/2010 | 220.00p | 220.00p | 213.00p | 220.00p | 307 |
| 15/03/2010 | 220.00p | 225.00p | 220.00p | 220.00p | 2206 |
| 12/03/2010 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 11/03/2010 | 220.00p | 220.00p | 218.00p | 220.00p | 2254 |
| 10/03/2010 | 220.00p | 230.00p | 220.00p | 220.00p | 2179 |
| 09/03/2010 | 220.00p | 230.00p | 220.00p | 220.00p | 3000 |
| 08/03/2010 | 220.00p | 227.00p | 220.00p | 220.00p | 1300 |
| 05/03/2010 | 220.00p | 224.00p | 220.00p | 220.00p | 4000 |
| 04/03/2010 | 220.00p | 230.00p | 220.00p | 220.00p | 854 |
| 03/03/2010 | 220.00p | 220.00p | 210.00p | 220.00p | 6451 |
| 02/03/2010 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 01/03/2010 | 217.50p | 220.00p | 217.50p | 220.00p | 0 |
| 26/02/2010 | 217.50p | 217.50p | 212.00p | 217.50p | 6200 |
| 25/02/2010 | 217.50p | 217.50p | 215.00p | 217.50p | 0 |
| 24/02/2010 | 217.50p | 217.50p | 215.00p | 217.50p | 0 |
| 23/02/2010 | 217.50p | 222.75p | 210.00p | 217.50p | 4560 |
| 22/02/2010 | 216.50p | 222.88p | 215.00p | 217.50p | 482 |
| 19/02/2010 | 219.00p | 219.00p | 215.00p | 216.50p | 0 |
| 18/02/2010 | 219.00p | 220.00p | 219.00p | 219.00p | 0 |
| 17/02/2010 | 222.50p | 222.50p | 219.00p | 219.00p | 0 |
| 16/02/2010 | 222.50p | 229.50p | 222.50p | 222.50p | 8000 |
| 15/02/2010 | 222.50p | 230.00p | 222.50p | 222.50p | 2220 |
| 12/02/2010 | 222.50p | 230.00p | 222.50p | 222.50p | 1448 |
| 11/02/2010 | 222.50p | 225.00p | 222.50p | 222.50p | 0 |
| 10/02/2010 | 222.50p | 225.00p | 220.20p | 222.50p | 1441 |
| 09/02/2010 | 222.50p | 225.00p | 220.00p | 222.50p | 5000 |
| 08/02/2010 | 215.00p | 230.00p | 210.00p | 222.50p | 13722 |
| 05/02/2010 | 244.50p | 245.00p | 244.50p | 244.50p | 0 |
| 04/02/2010 | 244.50p | 250.00p | 244.50p | 244.50p | 7878 |
| 03/02/2010 | 242.50p | 250.00p | 242.50p | 244.50p | 10223 |
| 02/02/2010 | 240.00p | 247.00p | 240.00p | 242.50p | 796 |
| 01/02/2010 | 240.00p | 240.00p | 235.00p | 240.00p | 82 |
| 29/01/2010 | 240.00p | 240.00p | 235.00p | 240.00p | 3000 |
| 28/01/2010 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 27/01/2010 | 240.00p | 245.00p | 240.00p | 240.00p | 2000 |
| 26/01/2010 | 242.50p | 245.00p | 236.00p | 240.00p | 3550 |
| 25/01/2010 | 242.50p | 245.00p | 242.50p | 242.50p | 13000 |
| 22/01/2010 | 242.50p | 245.00p | 242.50p | 242.50p | 0 |
| 21/01/2010 | 242.50p | 245.00p | 242.50p | 242.50p | 0 |
| 20/01/2010 | 242.50p | 245.00p | 242.50p | 242.50p | 0 |
| 19/01/2010 | 242.50p | 248.00p | 242.50p | 245.00p | 4300 |
| 18/01/2010 | 242.50p | 245.00p | 237.00p | 242.50p | 3364 |
| 15/01/2010 | 242.50p | 247.00p | 236.30p | 242.50p | 3200 |
| 14/01/2010 | 245.00p | 250.00p | 245.00p | 245.00p | 2000 |
| 13/01/2010 | 245.00p | 245.00p | 237.00p | 245.00p | 491 |
| 12/01/2010 | 245.00p | 252.00p | 245.00p | 245.00p | 9000 |
| 11/01/2010 | 244.50p | 254.00p | 244.50p | 245.00p | 6096 |
| 08/01/2010 | 244.50p | 245.00p | 244.50p | 244.50p | 0 |
| 07/01/2010 | 244.50p | 245.00p | 244.50p | 244.50p | 0 |
| 06/01/2010 | 244.50p | 249.00p | 244.50p | 245.00p | 2500 |
| 05/01/2010 | 246.50p | 253.00p | 244.50p | 244.50p | 30705 |
| 04/01/2010 | 246.50p | 253.00p | 244.00p | 244.00p | 1108 |
| 31/12/2009 | 246.50p | 247.50p | 246.50p | 246.50p | 0 |
| 30/12/2009 | 246.50p | 251.00p | 245.00p | 246.50p | 3700 |
| 29/12/2009 | 246.50p | 247.50p | 245.00p | 246.50p | 0 |
| 24/12/2009 | 246.50p | 252.00p | 245.00p | 247.50p | 300 |
| 23/12/2009 | 246.50p | 252.00p | 244.00p | 246.50p | 3919 |
| 22/12/2009 | 246.50p | 253.00p | 244.00p | 246.50p | 2463 |
| 21/12/2009 | 247.50p | 253.00p | 244.00p | 246.50p | 2500 |
| 18/12/2009 | 247.50p | 248.50p | 245.00p | 247.50p | 0 |
| 17/12/2009 | 247.50p | 248.50p | 245.00p | 247.50p | 919 |
| 16/12/2009 | 246.50p | 253.00p | 244.00p | 247.50p | 5220 |
| 15/12/2009 | 246.50p | 253.00p | 245.00p | 246.50p | 3000 |
| 14/12/2009 | 242.50p | 250.00p | 242.50p | 246.50p | 9600 |
*Close Price adjusted for both dividends and splits