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 |
|---|---|---|---|---|---|
| 17/06/2019 | 117.00p | 118.50p | 113.00p | 116.00p | 6069 |
| 14/06/2019 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 13/06/2019 | 117.50p | 119.00p | 114.13p | 117.00p | 3257 |
| 12/06/2019 | 122.00p | 122.00p | 113.00p | 117.50p | 14374 |
| 11/06/2019 | 109.00p | 124.00p | 108.60p | 122.00p | 69337 |
| 10/06/2019 | 101.00p | 112.84p | 101.00p | 109.00p | 54984 |
| 07/06/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 6454 |
| 06/06/2019 | 101.50p | 102.00p | 100.06p | 101.50p | 4000 |
| 05/06/2019 | 104.00p | 104.00p | 100.10p | 102.50p | 6760 |
| 04/06/2019 | 109.00p | 109.00p | 103.08p | 104.00p | 18921 |
| 03/06/2019 | 109.00p | 111.00p | 109.00p | 109.00p | 907 |
| 31/05/2019 | 109.00p | 111.00p | 105.16p | 109.00p | 2264 |
| 30/05/2019 | 109.00p | 111.00p | 105.16p | 109.00p | 7006 |
| 29/05/2019 | 111.00p | 113.74p | 105.16p | 109.00p | 12786 |
| 28/05/2019 | 99.00p | 114.86p | 99.00p | 111.00p | 46063 |
| 24/05/2019 | 98.50p | 101.50p | 98.50p | 98.50p | 1500 |
| 23/05/2019 | 95.00p | 99.90p | 95.00p | 98.50p | 11784 |
| 22/05/2019 | 95.00p | 96.45p | 95.00p | 95.00p | 451255 |
| 21/05/2019 | 96.50p | 96.90p | 94.55p | 95.00p | 13781 |
| 20/05/2019 | 96.50p | 97.50p | 94.50p | 96.50p | 21367 |
| 17/05/2019 | 93.50p | 94.50p | 92.25p | 93.50p | 3037 |
| 16/05/2019 | 93.50p | 93.50p | 92.06p | 93.50p | 30745 |
| 15/05/2019 | 93.50p | 93.50p | 92.00p | 93.50p | 6337 |
| 14/05/2019 | 93.50p | 93.50p | 92.00p | 92.00p | 1664 |
| 13/05/2019 | 92.50p | 96.40p | 91.65p | 93.50p | 23026 |
| 10/05/2019 | 92.50p | 93.75p | 91.45p | 92.50p | 1233 |
| 09/05/2019 | 92.50p | 92.50p | 91.45p | 92.50p | 3124 |
| 08/05/2019 | 92.50p | 93.75p | 92.50p | 92.50p | 3189 |
| 07/05/2019 | 92.50p | 95.00p | 91.25p | 95.00p | 5212 |
| 03/05/2019 | 94.50p | 95.00p | 92.50p | 92.50p | 3141 |
| 02/05/2019 | 95.00p | 95.00p | 93.25p | 94.50p | 7168 |
| 01/05/2019 | 91.00p | 99.50p | 91.00p | 95.00p | 50388 |
| 30/04/2019 | 85.50p | 92.00p | 84.90p | 91.00p | 70597 |
| 29/04/2019 | 84.00p | 85.00p | 84.00p | 85.00p | 4903484 |
| 26/04/2019 | 84.00p | 84.90p | 81.05p | 84.00p | 5300 |
| 25/04/2019 | 84.00p | 84.00p | 81.00p | 84.00p | 7521 |
| 24/04/2019 | 84.00p | 84.95p | 81.00p | 84.00p | 9998 |
| 23/04/2019 | 84.00p | 84.00p | 81.00p | 84.00p | 489 |
| 18/04/2019 | 84.00p | 85.00p | 84.00p | 84.00p | 6117 |
| 17/04/2019 | 84.00p | 84.00p | 81.00p | 84.00p | 4788 |
| 16/04/2019 | 84.00p | 84.00p | 81.00p | 84.00p | 1647 |
| 15/04/2019 | 84.00p | 84.00p | 81.00p | 84.00p | 292 |
| 12/04/2019 | 84.00p | 85.00p | 80.00p | 84.00p | 27761 |
| 11/04/2019 | 84.00p | 85.00p | 84.00p | 84.00p | 5852 |
| 10/04/2019 | 84.00p | 85.00p | 83.45p | 84.00p | 2881 |
| 09/04/2019 | 84.50p | 84.50p | 83.41p | 84.00p | 7000 |
| 08/04/2019 | 84.50p | 86.25p | 83.41p | 84.50p | 4878 |
| 05/04/2019 | 84.00p | 86.35p | 83.35p | 84.50p | 3584 |
| 04/04/2019 | 84.50p | 86.40p | 83.35p | 84.50p | 4742 |
| 03/04/2019 | 84.50p | 84.50p | 83.31p | 84.50p | 10500 |
| 02/04/2019 | 86.50p | 86.90p | 83.31p | 84.50p | 7176 |
| 01/04/2019 | 86.50p | 86.50p | 86.00p | 86.50p | 3391 |
| 29/03/2019 | 86.50p | 86.95p | 85.30p | 86.50p | 5995 |
| 28/03/2019 | 86.50p | 86.50p | 86.49p | 86.50p | 3744 |
| 27/03/2019 | 86.50p | 87.00p | 85.00p | 86.50p | 18127 |
| 26/03/2019 | 86.50p | 86.50p | 85.55p | 86.50p | 7143 |
| 25/03/2019 | 82.00p | 92.00p | 82.00p | 86.50p | 14401 |
| 22/03/2019 | 77.00p | 83.00p | 75.75p | 82.00p | 10000 |
| 21/03/2019 | 75.50p | 77.00p | 75.00p | 77.00p | 13500 |
| 20/03/2019 | 75.00p | 76.12p | 75.00p | 75.50p | 4652 |
| 19/03/2019 | 75.00p | 75.75p | 73.00p | 75.00p | 13112 |
| 18/03/2019 | 76.00p | 76.00p | 73.00p | 75.00p | 10437 |
| 15/03/2019 | 76.00p | 76.75p | 75.00p | 76.00p | 11309 |
| 14/03/2019 | 77.50p | 78.90p | 75.00p | 76.00p | 11008 |
| 13/03/2019 | 82.50p | 82.50p | 75.96p | 77.50p | 24514 |
| 12/03/2019 | 82.50p | 83.00p | 82.50p | 82.50p | 5000 |
| 11/03/2019 | 84.00p | 84.00p | 80.00p | 82.50p | 1280 |
| 08/03/2019 | 84.00p | 84.00p | 84.00p | 84.00p | 21880 |
| 07/03/2019 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 06/03/2019 | 84.00p | 84.00p | 82.25p | 84.00p | 2650 |
| 05/03/2019 | 85.00p | 85.00p | 82.00p | 84.00p | 6676 |
| 04/03/2019 | 86.00p | 86.25p | 82.00p | 85.00p | 8597 |
| 01/03/2019 | 86.00p | 86.50p | 86.00p | 86.00p | 12092 |
| 28/02/2019 | 86.00p | 86.00p | 83.75p | 86.00p | 770 |
| 27/02/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 26/02/2019 | 86.00p | 87.00p | 83.25p | 86.00p | 10611 |
| 25/02/2019 | 86.00p | 86.00p | 82.00p | 86.00p | 11000 |
| 22/02/2019 | 86.00p | 86.00p | 83.15p | 86.00p | 2520 |
| 21/02/2019 | 86.00p | 89.00p | 83.11p | 86.00p | 10017 |
| 20/02/2019 | 81.50p | 90.00p | 79.30p | 86.00p | 23237 |
| 19/02/2019 | 81.50p | 81.50p | 79.30p | 81.50p | 1066 |
| 18/02/2019 | 81.50p | 81.50p | 79.26p | 81.50p | 6128 |
| 15/02/2019 | 83.00p | 84.25p | 80.00p | 81.50p | 13279 |
| 14/02/2019 | 85.00p | 85.40p | 82.15p | 83.00p | 12547 |
| 13/02/2019 | 86.50p | 86.50p | 85.00p | 85.00p | 0 |
| 12/02/2019 | 89.00p | 89.00p | 85.60p | 87.50p | 1037 |
| 11/02/2019 | 89.00p | 89.25p | 89.00p | 89.00p | 3782 |
| 08/02/2019 | 94.00p | 95.50p | 87.00p | 89.00p | 26829 |
| 07/02/2019 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 06/02/2019 | 94.00p | 95.00p | 91.00p | 94.00p | 327 |
| 05/02/2019 | 94.00p | 94.00p | 93.90p | 94.00p | 1575 |
| 04/02/2019 | 94.00p | 94.00p | 90.82p | 94.00p | 2205 |
| 01/02/2019 | 94.00p | 94.00p | 93.90p | 94.00p | 3026 |
| 31/01/2019 | 93.00p | 93.00p | 90.82p | 93.00p | 4753 |
| 30/01/2019 | 93.00p | 94.00p | 90.82p | 93.00p | 8156 |
| 29/01/2019 | 93.00p | 93.00p | 90.70p | 93.00p | 7727 |
| 28/01/2019 | 93.00p | 93.00p | 90.70p | 93.00p | 809 |
| 25/01/2019 | 93.00p | 94.00p | 90.60p | 93.00p | 5084 |
| 24/01/2019 | 94.00p | 94.00p | 92.00p | 93.00p | 9200 |
| 23/01/2019 | 94.00p | 94.00p | 92.04p | 94.00p | 2183 |
| 22/01/2019 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 21/01/2019 | 94.00p | 94.50p | 92.00p | 94.00p | 9839 |
| 18/01/2019 | 94.00p | 94.00p | 92.04p | 94.00p | 4165 |
| 17/01/2019 | 94.00p | 95.50p | 92.70p | 94.00p | 4396 |
| 16/01/2019 | 95.00p | 95.50p | 92.70p | 94.00p | 1237 |
| 15/01/2019 | 95.00p | 95.00p | 92.70p | 95.00p | 3500 |
| 14/01/2019 | 96.00p | 96.00p | 92.70p | 95.00p | 4424 |
| 11/01/2019 | 96.00p | 96.30p | 94.28p | 96.00p | 2027 |
| 10/01/2019 | 95.00p | 96.40p | 93.65p | 96.00p | 6714 |
| 09/01/2019 | 95.00p | 96.70p | 93.55p | 95.00p | 4480 |
| 08/01/2019 | 95.00p | 95.00p | 93.55p | 95.00p | 108 |
| 07/01/2019 | 95.00p | 96.80p | 93.55p | 95.00p | 8639 |
| 04/01/2019 | 95.00p | 97.00p | 95.00p | 95.00p | 4015 |
| 03/01/2019 | 95.00p | 97.50p | 94.00p | 95.00p | 8463 |
| 02/01/2019 | 95.00p | 97.90p | 94.00p | 95.00p | 1711 |
| 31/12/2018 | 93.50p | 95.00p | 93.50p | 95.00p | 6219 |
| 28/12/2018 | 93.50p | 95.00p | 93.50p | 93.50p | 1800 |
| 27/12/2018 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 24/12/2018 | 93.50p | 93.50p | 93.50p | 93.50p | 4000 |
| 21/12/2018 | 93.50p | 93.50p | 93.50p | 93.50p | 6000 |
| 20/12/2018 | 93.50p | 95.00p | 93.50p | 93.50p | 7500 |
| 19/12/2018 | 93.50p | 94.00p | 93.50p | 93.50p | 4300 |
| 18/12/2018 | 92.50p | 94.40p | 92.50p | 93.50p | 15736 |
| 17/12/2018 | 92.50p | 94.00p | 92.50p | 92.50p | 10000 |
| 14/12/2018 | 92.50p | 93.00p | 92.50p | 92.50p | 5000 |
| 13/12/2018 | 92.50p | 93.00p | 91.25p | 92.50p | 2022 |
| 12/12/2018 | 94.50p | 94.50p | 92.18p | 92.50p | 38247 |
| 11/12/2018 | 87.50p | 97.00p | 87.00p | 94.50p | 38301 |
| 10/12/2018 | 91.00p | 100.00p | 91.00p | 97.50p | 37681 |
| 07/12/2018 | 87.50p | 89.50p | 85.00p | 87.50p | 13545 |
| 06/12/2018 | 90.00p | 93.00p | 85.30p | 87.50p | 9218 |
| 05/12/2018 | 90.00p | 92.00p | 90.00p | 90.00p | 5429 |
| 04/12/2018 | 91.50p | 95.00p | 88.50p | 91.50p | 11382 |
| 03/12/2018 | 87.50p | 94.79p | 87.50p | 91.50p | 13738 |
| 30/11/2018 | 87.50p | 87.50p | 86.50p | 87.50p | 2969 |
| 29/11/2018 | 87.50p | 89.70p | 85.00p | 87.50p | 1412 |
| 28/11/2018 | 91.00p | 91.00p | 85.50p | 87.50p | 14639 |
| 27/11/2018 | 91.00p | 91.00p | 91.00p | 91.00p | 3956 |
| 26/11/2018 | 94.00p | 94.00p | 90.00p | 91.00p | 11464 |
| 23/11/2018 | 94.00p | 94.00p | 92.00p | 94.00p | 5500 |
| 22/11/2018 | 94.00p | 94.00p | 91.00p | 94.00p | 10340 |
| 21/11/2018 | 97.50p | 97.50p | 93.00p | 94.00p | 9010 |
| 20/11/2018 | 97.50p | 99.70p | 95.00p | 97.50p | 15702 |
| 19/11/2018 | 101.00p | 102.00p | 96.00p | 97.50p | 3038 |
| 16/11/2018 | 105.50p | 105.50p | 100.00p | 101.00p | 6849 |
| 15/11/2018 | 106.00p | 106.00p | 103.00p | 105.50p | 15887 |
| 14/11/2018 | 110.50p | 110.50p | 107.00p | 107.50p | 13500 |
| 13/11/2018 | 110.50p | 112.00p | 109.00p | 110.50p | 3178 |
| 12/11/2018 | 110.50p | 110.50p | 109.00p | 110.50p | 500 |
| 09/11/2018 | 110.50p | 110.50p | 109.00p | 110.50p | 737 |
| 08/11/2018 | 111.00p | 115.00p | 110.50p | 110.50p | 11250 |
| 07/11/2018 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 06/11/2018 | 111.00p | 111.00p | 111.00p | 111.00p | 6736 |
| 05/11/2018 | 111.00p | 112.00p | 110.20p | 111.00p | 1984 |
| 02/11/2018 | 110.00p | 111.00p | 110.00p | 111.00p | 1482 |
| 01/11/2018 | 110.00p | 112.00p | 110.00p | 110.00p | 1000 |
| 31/10/2018 | 111.00p | 112.04p | 109.88p | 110.00p | 19298 |
| 30/10/2018 | 110.00p | 111.00p | 109.88p | 111.00p | 750 |
| 29/10/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 26/10/2018 | 110.00p | 110.00p | 108.00p | 110.00p | 4231 |
| 25/10/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 24/10/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 23/10/2018 | 111.00p | 113.00p | 110.00p | 110.00p | 874 |
| 22/10/2018 | 112.50p | 114.00p | 107.08p | 111.00p | 2304 |
| 19/10/2018 | 107.50p | 112.50p | 107.50p | 112.50p | 5819 |
| 18/10/2018 | 108.50p | 110.00p | 107.50p | 107.50p | 5000 |
| 17/10/2018 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 16/10/2018 | 108.50p | 108.50p | 107.00p | 108.50p | 6200 |
| 15/10/2018 | 108.50p | 108.50p | 107.00p | 108.50p | 2500 |
| 12/10/2018 | 108.50p | 108.50p | 107.00p | 108.50p | 4087 |
| 11/10/2018 | 117.50p | 117.50p | 108.00p | 108.50p | 8647 |
| 10/10/2018 | 117.50p | 118.00p | 117.50p | 117.50p | 6200 |
| 09/10/2018 | 117.50p | 120.00p | 115.65p | 117.50p | 7747 |
| 08/10/2018 | 117.50p | 117.50p | 115.65p | 117.50p | 5000 |
| 05/10/2018 | 117.50p | 119.00p | 115.65p | 117.50p | 2597 |
| 04/10/2018 | 117.50p | 117.50p | 115.00p | 117.50p | 5250 |
| 03/10/2018 | 117.50p | 117.50p | 115.50p | 117.50p | 1240 |
| 02/10/2018 | 117.50p | 119.20p | 115.50p | 117.50p | 3583 |
| 01/10/2018 | 117.50p | 117.50p | 115.50p | 117.50p | 3980 |
| 28/09/2018 | 117.50p | 117.50p | 115.50p | 117.50p | 438 |
| 27/09/2018 | 117.50p | 117.50p | 115.00p | 117.50p | 5400 |
| 26/09/2018 | 120.00p | 122.00p | 117.00p | 117.50p | 7510 |
| 25/09/2018 | 120.00p | 120.00p | 117.90p | 120.00p | 6000 |
| 24/09/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 19000 |
| 21/09/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 5200 |
| 20/09/2018 | 117.50p | 120.00p | 117.50p | 120.00p | 6290 |
| 19/09/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 10000 |
| 18/09/2018 | 118.50p | 119.00p | 115.00p | 117.50p | 6663 |
| 17/09/2018 | 120.50p | 120.50p | 115.00p | 118.50p | 7666 |
| 14/09/2018 | 120.50p | 121.40p | 118.30p | 120.50p | 2203 |
| 13/09/2018 | 120.50p | 121.50p | 120.50p | 120.50p | 4115 |
| 12/09/2018 | 121.50p | 121.50p | 118.30p | 120.50p | 1500 |
| 11/09/2018 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 10/09/2018 | 124.00p | 124.00p | 120.00p | 121.50p | 3906 |
| 07/09/2018 | 125.00p | 125.00p | 121.00p | 124.00p | 10000 |
| 06/09/2018 | 125.00p | 125.00p | 122.00p | 125.00p | 700 |
| 05/09/2018 | 125.00p | 125.50p | 122.65p | 125.00p | 596 |
| 04/09/2018 | 125.00p | 126.50p | 122.65p | 125.00p | 3390 |
| 03/09/2018 | 125.00p | 127.00p | 123.00p | 125.00p | 2243 |
| 31/08/2018 | 125.00p | 127.00p | 123.00p | 125.00p | 8200 |
*Close Price adjusted for both dividends and splits