Pressure Technologies (PRES) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/03/2024 33.00p 34.00p 32.00p 33.00p 43589
11/03/2024 33.00p 33.20p 32.67p 33.00p 16774
08/03/2024 33.00p 34.00p 32.46p 33.00p 116752
07/03/2024 33.50p 33.50p 33.00p 33.00p 22863
06/03/2024 33.50p 33.54p 33.27p 33.50p 13083
05/03/2024 33.50p 33.85p 33.50p 33.50p 42224
04/03/2024 34.50p 34.50p 33.38p 34.00p 124955
01/03/2024 34.50p 35.00p 34.15p 34.50p 16824
29/02/2024 34.00p 34.70p 34.00p 34.50p 4288
28/02/2024 34.00p 34.40p 34.00p 34.00p 0
27/02/2024 34.50p 34.85p 33.50p 34.00p 11833
26/02/2024 34.50p 35.00p 34.00p 34.60p 49529
23/02/2024 34.00p 36.00p 34.00p 34.50p 26666
22/02/2024 33.50p 34.90p 33.50p 34.00p 18533
21/02/2024 33.50p 33.51p 33.50p 33.50p 944
20/02/2024 33.50p 34.00p 33.50p 33.50p 72485
19/02/2024 33.50p 33.50p 33.28p 33.50p 1310
16/02/2024 32.50p 34.00p 32.50p 33.50p 28326
15/02/2024 32.50p 33.90p 31.85p 32.50p 57550
14/02/2024 32.50p 32.50p 31.60p 32.50p 300
13/02/2024 32.50p 32.50p 31.00p 32.50p 8200
12/02/2024 31.00p 32.50p 31.00p 32.50p 1197
09/02/2024 31.00p 31.00p 30.30p 31.00p 0
08/02/2024 31.00p 32.00p 31.00p 31.00p 10871
07/02/2024 31.00p 32.00p 30.67p 31.00p 35589
06/02/2024 31.00p 32.00p 31.00p 31.00p 61000
05/02/2024 31.50p 31.50p 30.34p 31.00p 56000
02/02/2024 32.00p 32.00p 31.50p 31.50p 13263
01/02/2024 32.00p 32.34p 31.50p 32.00p 13131
31/01/2024 32.00p 32.60p 31.50p 31.50p 6000
30/01/2024 33.00p 34.20p 31.50p 31.50p 51649
29/01/2024 31.50p 32.80p 31.50p 32.00p 63597
26/01/2024 31.50p 31.50p 30.40p 31.50p 13016
25/01/2024 31.50p 31.50p 30.39p 31.50p 0
24/01/2024 31.50p 32.55p 31.50p 31.50p 4542
23/01/2024 31.50p 31.50p 30.67p 31.50p 1749
22/01/2024 31.50p 31.50p 30.67p 31.50p 118984
19/01/2024 31.50p 31.50p 30.39p 31.50p 0
18/01/2024 31.50p 31.50p 31.20p 31.50p 20000
17/01/2024 32.00p 32.00p 31.50p 31.50p 1500
16/01/2024 32.00p 32.00p 30.40p 32.00p 4976
15/01/2024 32.00p 33.00p 31.77p 32.00p 12259
12/01/2024 32.00p 32.80p 31.77p 32.00p 5177
11/01/2024 32.00p 32.00p 31.86p 32.00p 0
10/01/2024 32.00p 32.80p 31.74p 32.00p 3214
09/01/2024 32.00p 32.80p 31.72p 32.00p 12706
08/01/2024 31.50p 34.00p 31.20p 34.00p 34750
05/01/2024 31.50p 32.65p 31.08p 31.50p 12888
04/01/2024 31.50p 32.64p 31.50p 31.50p 3051
03/01/2024 31.00p 32.65p 31.00p 31.50p 13500
02/01/2024 31.00p 31.00p 30.12p 31.00p 958
29/12/2023 31.00p 31.00p 30.32p 31.00p 0
28/12/2023 31.00p 31.00p 30.00p 31.00p 10001
27/12/2023 31.00p 32.00p 30.67p 31.00p 2895
22/12/2023 31.50p 31.50p 30.80p 31.00p 730
21/12/2023 31.50p 31.50p 30.80p 31.50p 10000
20/12/2023 31.50p 31.50p 30.67p 31.50p 3000
19/12/2023 31.50p 32.90p 30.56p 31.50p 69500
18/12/2023 32.00p 32.00p 30.11p 31.50p 77171
15/12/2023 32.00p 32.00p 31.12p 32.00p 326
14/12/2023 32.00p 32.40p 32.00p 32.00p 1543
13/12/2023 32.00p 32.45p 32.00p 32.00p 5000
12/12/2023 32.00p 32.20p 31.00p 32.00p 9929
11/12/2023 31.50p 33.00p 31.00p 32.00p 90763
08/12/2023 31.50p 31.57p 31.50p 31.50p 0
07/12/2023 32.00p 32.00p 29.00p 31.50p 137774
06/12/2023 32.00p 32.20p 32.00p 32.00p 12500
05/12/2023 32.00p 32.20p 31.20p 32.00p 5459
04/12/2023 31.50p 32.80p 31.50p 32.00p 32783
01/12/2023 31.50p 31.50p 31.00p 31.50p 43114
30/11/2023 31.50p 31.50p 28.60p 31.50p 1421
29/11/2023 31.50p 32.00p 31.50p 31.50p 1615
28/11/2023 31.50p 31.50p 31.23p 31.50p 0
27/11/2023 31.50p 31.50p 31.23p 31.50p 0
24/11/2023 34.50p 34.50p 31.10p 31.50p 35244
23/11/2023 31.00p 35.30p 31.00p 34.50p 187178
22/11/2023 28.00p 31.76p 28.00p 31.00p 183669
21/11/2023 28.50p 29.39p 27.45p 28.00p 16960
20/11/2023 28.50p 29.40p 27.45p 28.50p 2640
17/11/2023 28.50p 30.00p 27.60p 28.50p 29907
16/11/2023 26.50p 28.90p 26.50p 28.50p 38911
15/11/2023 26.00p 27.00p 25.00p 26.00p 1220
14/11/2023 26.00p 26.00p 25.00p 26.00p 11008
13/11/2023 25.50p 26.00p 24.60p 26.00p 81660
10/11/2023 26.00p 26.20p 24.00p 24.00p 48490
09/11/2023 26.00p 26.08p 26.00p 26.00p 0
08/11/2023 26.00p 26.90p 26.00p 26.00p 9
07/11/2023 26.00p 26.00p 25.33p 26.00p 1579
06/11/2023 26.00p 26.20p 25.33p 26.00p 5059
03/11/2023 26.00p 26.00p 25.33p 26.00p 2494
02/11/2023 26.00p 26.00p 25.33p 26.00p 6500
01/11/2023 26.00p 26.90p 25.00p 26.00p 78771
31/10/2023 26.00p 27.00p 25.10p 26.00p 78407
30/10/2023 26.50p 28.00p 25.37p 26.00p 88574
27/10/2023 26.50p 26.50p 25.80p 26.50p 15000
26/10/2023 26.50p 27.19p 26.50p 26.50p 20996
25/10/2023 26.50p 26.50p 26.31p 26.50p 0
24/10/2023 26.50p 27.50p 25.15p 26.50p 114104
23/10/2023 26.50p 28.00p 25.75p 26.50p 20571
20/10/2023 26.50p 28.00p 25.00p 26.50p 42375
19/10/2023 26.50p 26.50p 25.77p 26.50p 5482
18/10/2023 26.50p 27.00p 25.00p 26.50p 17788
17/10/2023 26.50p 27.40p 26.50p 26.50p 25138
16/10/2023 26.50p 27.85p 25.75p 26.50p 45524
13/10/2023 27.00p 27.00p 25.75p 26.50p 53019
12/10/2023 27.00p 27.90p 27.00p 27.00p 25009
11/10/2023 27.00p 27.49p 26.00p 27.00p 84350
10/10/2023 27.00p 27.00p 25.00p 27.00p 25033
09/10/2023 27.00p 27.80p 26.00p 27.00p 190318
06/10/2023 25.50p 28.00p 25.11p 27.00p 274190
05/10/2023 27.50p 27.50p 24.00p 25.50p 58783
04/10/2023 27.50p 28.00p 24.92p 26.60p 1569542
03/10/2023 27.50p 28.00p 24.92p 27.50p 1113223
02/10/2023 30.00p 30.71p 29.00p 30.00p 34132
29/09/2023 31.50p 31.50p 30.00p 30.00p 51000
28/09/2023 31.50p 31.50p 30.13p 31.50p 23160
27/09/2023 31.50p 31.72p 30.00p 31.50p 1700
26/09/2023 31.50p 31.50p 31.50p 31.50p 1273
25/09/2023 31.50p 31.50p 30.33p 31.50p 1300
22/09/2023 31.50p 32.62p 30.33p 31.50p 46299
21/09/2023 31.50p 31.50p 30.57p 31.50p 21119
20/09/2023 31.50p 31.74p 30.57p 31.50p 10027
19/09/2023 31.50p 31.50p 30.56p 31.50p 1224
18/09/2023 31.50p 31.87p 31.50p 31.50p 205
15/09/2023 31.50p 33.00p 30.55p 31.50p 40213
14/09/2023 31.50p 31.50p 31.17p 31.50p 0
13/09/2023 31.50p 31.50p 30.51p 31.50p 5048
12/09/2023 31.50p 31.87p 30.00p 31.50p 151097
11/09/2023 32.50p 32.50p 31.34p 31.50p 35154
08/09/2023 32.50p 32.50p 32.50p 32.50p 12500
07/09/2023 33.50p 33.50p 31.00p 32.50p 89916
06/09/2023 33.50p 34.70p 30.40p 30.40p 24000
05/09/2023 33.50p 34.34p 32.23p 33.50p 21000
04/09/2023 33.50p 33.50p 33.20p 33.50p 0
01/09/2023 34.00p 34.00p 32.23p 33.50p 486
31/08/2023 34.00p 34.72p 34.00p 34.00p 19
30/08/2023 34.00p 34.45p 34.00p 34.00p 0
29/08/2023 34.00p 34.45p 34.00p 34.00p 0
25/08/2023 34.00p 34.72p 33.00p 34.00p 26
24/08/2023 34.00p 34.45p 34.00p 34.00p 0
23/08/2023 34.00p 34.00p 34.00p 34.00p 441
22/08/2023 35.50p 35.80p 33.15p 34.00p 61671
21/08/2023 35.50p 35.74p 35.50p 35.50p 15700
18/08/2023 36.00p 36.00p 34.00p 35.50p 21117
17/08/2023 36.00p 36.00p 34.30p 36.00p 870
16/08/2023 36.50p 36.50p 34.40p 36.00p 20135
15/08/2023 36.50p 36.80p 35.30p 36.50p 25731
14/08/2023 36.50p 36.50p 35.72p 36.50p 20702
11/08/2023 35.50p 37.00p 35.50p 36.50p 144194
10/08/2023 35.50p 35.89p 34.90p 35.50p 75640
09/08/2023 35.50p 35.50p 35.05p 35.50p 0
08/08/2023 35.50p 35.50p 34.45p 35.50p 400
07/08/2023 35.50p 35.50p 34.00p 35.50p 2172
04/08/2023 35.50p 36.55p 34.00p 35.50p 26515
03/08/2023 35.50p 35.50p 34.60p 35.50p 0
02/08/2023 36.00p 36.00p 34.00p 35.50p 30163
01/08/2023 36.00p 36.13p 36.00p 36.00p 4700
31/07/2023 36.50p 36.70p 35.00p 36.00p 50184
28/07/2023 36.50p 36.50p 35.90p 36.50p 0
27/07/2023 36.50p 36.50p 36.50p 36.50p 0
26/07/2023 36.50p 36.89p 35.45p 36.50p 873
25/07/2023 35.00p 37.85p 35.00p 36.00p 81510
24/07/2023 34.00p 35.66p 34.00p 35.00p 41412
21/07/2023 34.00p 34.90p 34.00p 34.00p 11
20/07/2023 34.00p 34.70p 33.51p 34.00p 30974
19/07/2023 34.00p 34.45p 33.00p 34.00p 1151
18/07/2023 34.00p 35.00p 33.40p 34.00p 54220
17/07/2023 33.50p 35.00p 33.15p 34.00p 37167
14/07/2023 33.50p 33.85p 33.50p 33.50p 12385
13/07/2023 34.00p 34.00p 33.25p 33.50p 102429
12/07/2023 34.50p 35.00p 33.25p 34.00p 9252
11/07/2023 34.50p 34.50p 34.00p 34.50p 6194
10/07/2023 34.50p 34.50p 34.50p 34.50p 0
07/07/2023 34.50p 34.77p 34.05p 34.50p 1903
06/07/2023 34.50p 34.50p 34.05p 34.50p 4910
05/07/2023 34.50p 34.50p 34.50p 34.50p 0
04/07/2023 34.50p 34.50p 34.05p 34.50p 20135
03/07/2023 34.50p 34.50p 34.00p 34.50p 57852
30/06/2023 34.50p 34.50p 34.00p 34.50p 28387
29/06/2023 34.50p 34.50p 34.25p 34.50p 1607
28/06/2023 36.00p 36.05p 34.25p 34.50p 77804
27/06/2023 39.00p 39.00p 36.00p 36.00p 76338
26/06/2023 39.00p 39.00p 38.25p 39.00p 10937
23/06/2023 39.00p 39.00p 39.00p 39.00p 5000
22/06/2023 39.50p 39.50p 36.75p 39.40p 238287
21/06/2023 39.50p 39.60p 39.12p 39.50p 12443
20/06/2023 39.50p 39.70p 39.32p 39.50p 19112
19/06/2023 39.50p 39.50p 39.35p 39.50p 174
16/06/2023 39.50p 39.75p 39.32p 39.50p 19750
15/06/2023 39.50p 39.70p 39.50p 39.50p 6027
14/06/2023 39.50p 39.75p 39.32p 39.50p 37618
13/06/2023 39.50p 40.00p 39.41p 39.50p 32000
12/06/2023 39.50p 40.00p 39.32p 39.50p 18259
09/06/2023 39.50p 39.95p 39.32p 39.50p 71582
08/06/2023 39.50p 39.50p 39.32p 39.50p 1000
07/06/2023 39.50p 39.90p 38.20p 39.50p 39315
06/06/2023 40.50p 40.50p 39.50p 39.50p 40000
05/06/2023 40.50p 42.00p 40.50p 40.50p 22382
02/06/2023 40.00p 41.50p 40.00p 40.50p 20084
01/06/2023 40.00p 40.89p 39.56p 40.00p 75885

*Close Price adjusted for both dividends and splits