Pressure Technologies (PRES) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/09/2015 201.50p 204.50p 198.02p 201.50p 8142
03/09/2015 201.50p 201.75p 198.10p 201.50p 8084
02/09/2015 201.50p 202.00p 198.02p 201.50p 4765
01/09/2015 201.50p 204.00p 198.02p 201.50p 11693
28/08/2015 204.00p 204.00p 196.87p 201.50p 14241
27/08/2015 204.00p 204.00p 200.00p 204.00p 2495
26/08/2015 208.50p 208.50p 201.00p 204.00p 10349
25/08/2015 201.00p 211.95p 201.00p 208.50p 13843
24/08/2015 212.50p 212.50p 198.00p 201.00p 10842
21/08/2015 217.50p 218.00p 210.00p 214.00p 18479
20/08/2015 227.50p 227.50p 214.12p 222.50p 13808
19/08/2015 227.50p 229.00p 222.10p 227.50p 5538
18/08/2015 220.00p 234.00p 220.00p 227.50p 11688
17/08/2015 224.00p 225.00p 220.00p 220.00p 4021
14/08/2015 224.00p 224.00p 222.40p 224.00p 3045
13/08/2015 225.00p 225.00p 223.20p 224.00p 3161
12/08/2015 225.00p 229.95p 220.05p 223.00p 11032
11/08/2015 227.50p 235.00p 220.00p 225.00p 26087
10/08/2015 219.00p 230.00p 217.50p 227.50p 18335
07/08/2015 220.00p 222.00p 215.10p 219.00p 19615
06/08/2015 222.50p 222.50p 220.00p 220.00p 1367
05/08/2015 225.00p 227.00p 220.00p 222.50p 9610
04/08/2015 230.00p 230.00p 221.65p 225.00p 2299
03/08/2015 234.50p 241.85p 225.05p 230.00p 17288
31/07/2015 237.50p 239.80p 232.00p 234.50p 8578
30/07/2015 240.00p 242.00p 235.05p 237.50p 6244
29/07/2015 231.00p 242.30p 231.00p 240.00p 47332
28/07/2015 232.50p 235.00p 227.60p 231.00p 32807
27/07/2015 217.50p 234.82p 217.50p 232.50p 31684
24/07/2015 219.50p 220.00p 217.00p 217.50p 18054
23/07/2015 206.50p 225.00p 206.29p 219.50p 68723
22/07/2015 196.50p 210.00p 196.50p 206.50p 30365
21/07/2015 195.50p 196.50p 195.00p 196.50p 7750
20/07/2015 191.50p 197.95p 191.50p 195.00p 25278
17/07/2015 197.50p 199.95p 192.00p 193.50p 20784
16/07/2015 183.50p 200.00p 183.00p 197.50p 42088
15/07/2015 180.50p 185.00p 180.50p 183.50p 12265
14/07/2015 182.50p 183.50p 180.05p 181.00p 68998
13/07/2015 192.00p 192.00p 180.36p 182.50p 37856
10/07/2015 192.00p 194.95p 188.00p 192.00p 50478
09/07/2015 182.50p 200.00p 180.30p 192.00p 53612
08/07/2015 195.00p 195.00p 190.00p 191.00p 10659
07/07/2015 201.50p 201.50p 191.70p 195.00p 20419
06/07/2015 201.50p 201.50p 200.00p 201.50p 5101
03/07/2015 201.50p 202.40p 200.01p 201.50p 204278
02/07/2015 207.50p 207.50p 200.01p 201.50p 18876
01/07/2015 207.50p 208.00p 205.01p 207.50p 14935
30/06/2015 213.50p 213.50p 207.50p 207.50p 9577
29/06/2015 218.50p 218.50p 212.00p 213.50p 13026
26/06/2015 212.00p 218.50p 210.50p 218.50p 55356
25/06/2015 212.00p 213.50p 210.04p 212.00p 2217
24/06/2015 222.50p 222.50p 210.00p 212.00p 38453
23/06/2015 222.50p 223.40p 215.00p 222.50p 29477
22/06/2015 225.00p 226.00p 221.00p 225.00p 7089
19/06/2015 225.00p 227.75p 223.00p 225.00p 3516
18/06/2015 230.50p 234.24p 221.14p 225.00p 218319
17/06/2015 218.00p 238.00p 217.70p 230.50p 68266
16/06/2015 205.00p 221.45p 205.00p 218.00p 264667
15/06/2015 195.00p 213.45p 195.00p 205.00p 53535
12/06/2015 190.00p 200.00p 187.25p 195.00p 31076
11/06/2015 190.00p 192.15p 185.00p 190.00p 5160
10/06/2015 185.00p 192.50p 181.70p 190.00p 52029
09/06/2015 185.00p 190.00p 181.50p 185.00p 53447
08/06/2015 190.00p 193.45p 180.00p 185.00p 68143
05/06/2015 195.00p 195.00p 185.00p 190.00p 268923
04/06/2015 215.00p 218.00p 185.00p 195.00p 715517
03/06/2015 272.50p 275.42p 263.00p 270.00p 49915
02/06/2015 265.00p 276.50p 265.00p 272.50p 17434
01/06/2015 270.00p 272.00p 260.10p 265.00p 21298
29/05/2015 280.00p 280.00p 260.00p 270.00p 19332
28/05/2015 275.00p 287.74p 273.55p 280.00p 34256
27/05/2015 285.00p 285.00p 273.10p 275.00p 25182
26/05/2015 292.50p 292.50p 275.20p 285.00p 27678
22/05/2015 325.00p 328.00p 285.00p 292.50p 57926
21/05/2015 335.00p 337.00p 325.00p 325.00p 20045
20/05/2015 325.00p 339.30p 322.50p 335.00p 43784
19/05/2015 330.00p 341.93p 320.00p 325.00p 54136
18/05/2015 315.00p 344.87p 308.00p 330.00p 70109
15/05/2015 302.50p 322.00p 302.50p 309.75p 48824
14/05/2015 302.50p 307.00p 301.00p 302.50p 23366
13/05/2015 272.50p 314.50p 271.50p 302.50p 168061
12/05/2015 265.00p 274.00p 260.00p 272.50p 15979
11/05/2015 260.00p 268.50p 255.60p 265.00p 21471
08/05/2015 260.00p 267.40p 255.60p 260.00p 56043
07/05/2015 262.50p 268.35p 255.00p 260.00p 24885
06/05/2015 262.50p 269.00p 256.00p 262.50p 8635
05/05/2015 262.50p 264.75p 255.00p 262.50p 20509
01/05/2015 260.00p 265.00p 256.10p 262.50p 9256
30/04/2015 260.00p 265.00p 258.40p 260.00p 10223
29/04/2015 257.50p 264.11p 256.00p 260.00p 43147
28/04/2015 245.00p 263.84p 245.00p 257.50p 43253
27/04/2015 247.50p 249.00p 240.10p 245.00p 15962
24/04/2015 247.50p 248.00p 245.00p 247.50p 6410
23/04/2015 252.50p 252.50p 245.00p 247.00p 21861
22/04/2015 252.50p 258.00p 247.00p 252.50p 16633
21/04/2015 237.50p 257.00p 235.00p 252.50p 73934
20/04/2015 235.00p 242.45p 233.00p 237.50p 26945
17/04/2015 240.00p 240.00p 231.55p 235.00p 16799
16/04/2015 240.00p 240.00p 235.00p 240.00p 24047
15/04/2015 245.00p 245.00p 235.00p 242.00p 22875
14/04/2015 245.00p 245.00p 240.00p 245.00p 11974
13/04/2015 250.00p 251.95p 245.00p 247.50p 13327
10/04/2015 245.00p 254.70p 242.50p 250.00p 24295
09/04/2015 245.00p 249.00p 240.00p 245.00p 22539
08/04/2015 245.00p 250.00p 240.00p 245.00p 37563
07/04/2015 235.00p 245.00p 233.00p 242.50p 41769
02/04/2015 245.00p 249.00p 230.00p 235.00p 64616
01/04/2015 227.50p 247.00p 225.25p 245.00p 65501
31/03/2015 227.50p 235.00p 220.00p 227.50p 74600
30/03/2015 215.00p 233.50p 212.50p 227.50p 81191
27/03/2015 215.00p 220.00p 212.00p 215.00p 64261
26/03/2015 228.50p 230.00p 203.00p 215.00p 190187
25/03/2015 225.00p 230.00p 220.00p 228.50p 68539
24/03/2015 228.50p 229.00p 225.00p 227.50p 55739
23/03/2015 240.00p 240.00p 225.00p 228.50p 59058
20/03/2015 242.50p 244.70p 235.00p 240.00p 23964
19/03/2015 242.50p 245.00p 241.00p 242.50p 28888
18/03/2015 240.00p 244.90p 240.00p 242.50p 36591
17/03/2015 255.00p 255.00p 230.60p 240.00p 60559
16/03/2015 255.00p 260.00p 250.00p 255.00p 13070
13/03/2015 262.50p 262.50p 250.00p 255.00p 37853
12/03/2015 282.50p 282.50p 255.00p 262.50p 29973
11/03/2015 285.00p 285.00p 275.00p 282.50p 16272
10/03/2015 287.50p 290.50p 280.50p 285.00p 15956
09/03/2015 287.50p 291.50p 284.50p 287.50p 17580
06/03/2015 287.50p 293.40p 285.00p 287.50p 12481
05/03/2015 277.50p 294.95p 270.00p 287.50p 33084
04/03/2015 280.00p 285.00p 275.10p 280.00p 27040
03/03/2015 280.00p 283.00p 275.00p 280.00p 23258
02/03/2015 275.00p 290.00p 275.00p 280.00p 28139
27/02/2015 275.00p 278.90p 268.00p 270.00p 25224
26/02/2015 262.50p 277.00p 261.00p 264.75p 38797
25/02/2015 282.50p 282.50p 255.00p 257.00p 63193
24/02/2015 267.50p 288.40p 264.00p 282.50p 145140
23/02/2015 234.00p 270.00p 232.00p 265.00p 227284
20/02/2015 234.00p 235.40p 231.50p 234.00p 44729
19/02/2015 241.00p 241.00p 231.10p 234.00p 218501
18/02/2015 240.00p 247.75p 235.00p 242.50p 249792
17/02/2015 242.50p 242.50p 235.00p 240.00p 129765
16/02/2015 242.50p 250.00p 235.00p 242.50p 110945
13/02/2015 247.50p 254.50p 235.00p 242.50p 153740
12/02/2015 247.50p 251.00p 240.00p 247.50p 428576
11/02/2015 247.50p 251.10p 243.30p 247.50p 81121
10/02/2015 257.50p 259.75p 240.00p 247.50p 54191
09/02/2015 267.50p 270.00p 251.80p 257.50p 72177
06/02/2015 262.50p 276.25p 260.00p 267.50p 236839
05/02/2015 235.00p 278.40p 215.00p 262.50p 883705
04/02/2015 372.50p 372.50p 365.15p 372.50p 11067
03/02/2015 372.50p 378.20p 365.00p 372.50p 30226
02/02/2015 387.50p 394.62p 360.00p 372.50p 50748
30/01/2015 330.00p 395.00p 330.00p 387.50p 56750
29/01/2015 302.50p 350.00p 301.00p 330.00p 83275
28/01/2015 297.50p 310.00p 297.50p 302.50p 24966
27/01/2015 302.50p 309.70p 290.00p 297.50p 28470
26/01/2015 307.50p 312.60p 295.00p 302.50p 33061
23/01/2015 305.00p 315.00p 300.00p 307.50p 43257
22/01/2015 295.00p 310.00p 290.00p 305.00p 73592
21/01/2015 296.00p 300.00p 287.00p 295.00p 56436
20/01/2015 282.50p 300.00p 282.50p 296.00p 114126
19/01/2015 252.50p 285.00p 252.50p 282.50p 95100
16/01/2015 268.50p 268.50p 247.00p 252.50p 55264
15/01/2015 276.00p 278.40p 261.20p 268.50p 25922
14/01/2015 290.00p 290.00p 250.00p 276.00p 90181
13/01/2015 290.00p 294.00p 285.00p 290.00p 41378
12/01/2015 327.50p 327.50p 280.01p 290.00p 206494
09/01/2015 337.50p 339.00p 320.00p 327.50p 16289
08/01/2015 342.50p 350.00p 330.00p 337.50p 19248
07/01/2015 327.50p 350.00p 321.80p 342.50p 24698
06/01/2015 372.50p 372.50p 321.00p 327.50p 20993
05/01/2015 372.50p 379.80p 368.00p 372.50p 9771
02/01/2015 372.50p 387.25p 366.65p 387.25p 9983
31/12/2014 377.50p 379.00p 372.00p 372.50p 7436
30/12/2014 380.00p 384.85p 370.15p 377.50p 4482
29/12/2014 382.50p 385.00p 381.50p 382.50p 3228
24/12/2014 382.50p 382.50p 380.25p 382.50p 2206
23/12/2014 382.50p 382.72p 380.00p 382.50p 12459
22/12/2014 382.50p 384.23p 380.00p 382.50p 93007
19/12/2014 382.50p 384.75p 381.00p 382.50p 17865
18/12/2014 382.50p 385.00p 380.00p 382.50p 45483
17/12/2014 370.00p 385.00p 370.00p 382.50p 43153
16/12/2014 407.50p 412.75p 360.20p 370.00p 185719
15/12/2014 477.50p 477.50p 406.05p 407.50p 74259
12/12/2014 477.50p 484.00p 475.00p 477.50p 29486
11/12/2014 465.00p 483.50p 455.00p 477.50p 31361
10/12/2014 477.50p 482.50p 430.10p 465.00p 90748
09/12/2014 562.50p 562.50p 470.00p 477.50p 75880
08/12/2014 552.50p 565.00p 550.00p 557.50p 16459
05/12/2014 570.00p 574.00p 540.00p 552.50p 6975
04/12/2014 570.00p 578.00p 563.20p 570.00p 6017
03/12/2014 552.50p 575.00p 552.50p 570.00p 11974
02/12/2014 550.00p 554.85p 530.50p 552.50p 18139
01/12/2014 650.00p 650.00p 525.00p 550.00p 65167
28/11/2014 690.00p 690.00p 645.00p 650.00p 26100
27/11/2014 692.50p 696.00p 685.00p 690.00p 10612
26/11/2014 692.50p 698.00p 685.00p 692.50p 7462
25/11/2014 700.00p 702.00p 686.00p 692.50p 9835
24/11/2014 705.00p 710.00p 695.00p 700.00p 3500
21/11/2014 712.50p 712.75p 700.00p 705.00p 4640
20/11/2014 712.50p 712.50p 708.75p 712.50p 2348
19/11/2014 712.50p 720.00p 705.00p 712.50p 2351

*Close Price adjusted for both dividends and splits