Pressure Technologies (PRES) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/11/2014 715.00p 724.80p 705.00p 712.50p 18172
17/11/2014 720.00p 723.00p 707.00p 715.00p 6914
14/11/2014 725.00p 725.00p 715.10p 720.00p 7231
13/11/2014 720.00p 723.00p 715.10p 720.00p 8411
12/11/2014 742.50p 750.00p 715.00p 720.00p 20945
11/11/2014 705.00p 749.00p 700.00p 740.00p 27733
10/11/2014 680.00p 712.00p 680.00p 705.00p 53472
07/11/2014 672.50p 684.00p 666.65p 680.00p 17799
06/11/2014 672.50p 680.00p 668.10p 672.50p 5254
05/11/2014 672.50p 680.00p 662.40p 672.50p 12301
04/11/2014 672.50p 677.30p 667.00p 672.50p 12334
03/11/2014 685.00p 689.85p 672.50p 672.50p 29462
31/10/2014 687.50p 695.00p 675.00p 685.00p 9421
30/10/2014 692.50p 695.80p 682.00p 687.50p 5139
29/10/2014 705.00p 711.80p 685.00p 692.50p 6913
28/10/2014 705.00p 714.00p 695.00p 705.00p 7285
27/10/2014 702.50p 715.00p 697.00p 705.00p 4136
24/10/2014 705.00p 705.00p 690.20p 702.50p 11725
23/10/2014 705.00p 710.00p 695.00p 710.00p 12848
22/10/2014 682.50p 710.00p 682.50p 705.00p 30526
21/10/2014 682.50p 684.75p 675.00p 682.50p 12623
20/10/2014 687.50p 687.50p 675.00p 682.50p 23001
17/10/2014 680.00p 690.50p 665.00p 687.50p 329370
16/10/2014 705.00p 710.00p 670.00p 680.00p 41832
15/10/2014 707.50p 714.10p 702.00p 707.50p 31177
14/10/2014 707.50p 719.00p 700.00p 707.50p 58268
13/10/2014 702.50p 720.00p 684.00p 710.00p 47555
10/10/2014 680.00p 685.00p 649.00p 677.50p 25071
09/10/2014 685.00p 695.00p 675.64p 682.50p 5133
08/10/2014 690.00p 695.00p 670.60p 677.50p 16547
07/10/2014 695.00p 699.10p 684.06p 690.00p 9817
06/10/2014 695.00p 705.00p 688.00p 695.00p 109331
03/10/2014 695.00p 702.00p 685.00p 695.00p 3290
02/10/2014 687.50p 698.80p 680.00p 692.50p 6501
01/10/2014 672.50p 695.00p 662.00p 687.50p 18765
30/09/2014 657.50p 663.50p 650.00p 657.50p 6864
29/09/2014 662.50p 670.00p 650.00p 657.50p 8573
26/09/2014 662.50p 668.13p 655.00p 662.50p 6253
25/09/2014 660.00p 670.00p 652.00p 662.50p 52364
24/09/2014 630.00p 653.00p 628.00p 651.50p 42585
23/09/2014 637.50p 644.00p 632.00p 637.50p 8443
22/09/2014 637.50p 645.00p 630.00p 637.50p 7349
19/09/2014 635.00p 644.00p 627.40p 637.50p 18783
18/09/2014 627.50p 640.00p 625.00p 635.00p 18382
17/09/2014 630.00p 640.00p 625.20p 630.00p 1938
16/09/2014 655.00p 655.00p 620.38p 630.00p 10817
15/09/2014 662.50p 665.00p 650.90p 657.50p 7330
12/09/2014 662.50p 669.00p 655.00p 662.50p 3503
11/09/2014 662.50p 670.00p 657.25p 662.50p 1894
10/09/2014 667.50p 669.85p 657.00p 662.50p 5408
09/09/2014 665.00p 674.77p 660.00p 667.50p 3000
08/09/2014 687.50p 687.50p 660.15p 665.00p 11573
05/09/2014 660.00p 695.00p 660.00p 687.50p 17144
04/09/2014 657.50p 670.00p 653.00p 660.00p 247323
03/09/2014 652.50p 665.00p 652.50p 657.50p 4442
02/09/2014 660.00p 660.00p 645.15p 652.50p 11703
01/09/2014 660.00p 670.00p 651.20p 660.00p 907
29/08/2014 662.50p 670.00p 650.00p 660.00p 105077
28/08/2014 647.50p 665.00p 640.15p 662.50p 19042
27/08/2014 642.50p 650.00p 640.00p 647.50p 3653
26/08/2014 637.50p 650.00p 634.95p 642.50p 20666
22/08/2014 632.50p 652.00p 632.50p 637.50p 137940
21/08/2014 627.50p 640.00p 625.15p 632.50p 2236
20/08/2014 657.50p 661.85p 620.00p 627.50p 44741
19/08/2014 662.50p 665.00p 650.00p 657.50p 2829
18/08/2014 642.50p 665.00p 642.50p 657.50p 10286
15/08/2014 640.00p 648.50p 615.00p 642.50p 10891
14/08/2014 645.00p 664.85p 631.20p 640.00p 11499
13/08/2014 630.00p 664.98p 630.00p 645.00p 25990
12/08/2014 607.50p 634.85p 605.00p 630.00p 17338
11/08/2014 610.00p 619.00p 586.00p 600.00p 40797
08/08/2014 627.50p 627.50p 600.00p 610.00p 31417
07/08/2014 660.00p 660.00p 610.30p 627.50p 21685
06/08/2014 665.00p 670.00p 650.25p 660.00p 4604
05/08/2014 670.00p 675.00p 660.15p 665.00p 5104
04/08/2014 700.00p 700.00p 660.40p 670.00p 22451
01/08/2014 717.50p 719.00p 690.20p 700.00p 9259
31/07/2014 720.00p 730.00p 710.00p 719.00p 67944
30/07/2014 727.50p 727.50p 710.00p 720.00p 71425
29/07/2014 730.00p 739.70p 720.20p 727.50p 3743
28/07/2014 735.00p 744.80p 720.20p 730.00p 4742
25/07/2014 732.50p 740.00p 720.20p 735.00p 2259
24/07/2014 745.00p 750.00p 725.00p 732.50p 12450
23/07/2014 772.50p 779.85p 740.00p 745.00p 17073
22/07/2014 772.50p 780.00p 760.20p 772.50p 5067
21/07/2014 767.50p 775.00p 760.00p 772.50p 2976
18/07/2014 765.00p 774.00p 760.00p 767.50p 1933
17/07/2014 770.00p 790.00p 753.36p 765.00p 29427
16/07/2014 732.50p 775.00p 732.50p 758.00p 15080
15/07/2014 730.00p 739.40p 720.00p 732.50p 3232
14/07/2014 727.50p 740.00p 726.00p 730.00p 3288
11/07/2014 717.50p 735.00p 710.00p 727.50p 31597
10/07/2014 720.00p 737.20p 710.00p 720.00p 905637
09/07/2014 735.00p 737.50p 720.00p 720.00p 5650
08/07/2014 740.00p 750.00p 730.30p 737.50p 4201
07/07/2014 740.00p 750.00p 730.30p 740.00p 13659
04/07/2014 742.50p 745.50p 730.20p 740.00p 15749
03/07/2014 750.00p 758.80p 730.30p 742.50p 8678
02/07/2014 750.00p 758.80p 741.25p 750.00p 1901
01/07/2014 742.50p 755.00p 742.00p 750.00p 15835
30/06/2014 740.00p 750.00p 730.00p 742.50p 15499
27/06/2014 752.50p 752.50p 731.25p 740.00p 16526
26/06/2014 752.50p 760.00p 750.00p 752.50p 21160
25/06/2014 767.50p 767.75p 745.20p 752.50p 97241
24/06/2014 765.00p 773.00p 756.00p 767.50p 49917
23/06/2014 735.00p 780.00p 732.00p 773.00p 59498
20/06/2014 682.50p 745.00p 682.50p 735.00p 56783
19/06/2014 675.00p 690.00p 669.96p 682.50p 4663
18/06/2014 697.50p 697.50p 666.00p 675.00p 9626
17/06/2014 697.50p 704.00p 690.22p 697.50p 5985
16/06/2014 697.50p 704.70p 692.00p 697.50p 9100
13/06/2014 690.00p 708.00p 686.00p 697.50p 238635
12/06/2014 685.00p 704.40p 676.00p 690.00p 24408
11/06/2014 655.00p 685.00p 655.00p 677.50p 17855
10/06/2014 650.00p 685.00p 645.00p 655.00p 30291
09/06/2014 630.00p 645.00p 620.00p 645.00p 5721
06/06/2014 615.00p 640.00p 615.00p 630.00p 25371
05/06/2014 612.50p 625.00p 610.10p 615.00p 1132
04/06/2014 612.50p 623.58p 606.00p 612.50p 6830
03/06/2014 615.00p 620.00p 605.15p 612.50p 9103
02/06/2014 625.00p 625.00p 605.21p 615.00p 8087
30/05/2014 600.00p 630.00p 600.00p 625.00p 12973
29/05/2014 595.00p 610.00p 586.28p 600.00p 10590
28/05/2014 587.50p 604.80p 550.05p 595.00p 86276
27/05/2014 635.00p 635.00p 578.96p 587.50p 69075
23/05/2014 630.00p 635.00p 630.00p 635.00p 1046
22/05/2014 615.00p 645.00p 615.00p 620.00p 11443
21/05/2014 640.00p 640.00p 600.40p 615.00p 29707
20/05/2014 652.50p 654.87p 635.00p 640.00p 76479
19/05/2014 655.00p 655.00p 640.08p 652.50p 22197
16/05/2014 690.00p 690.00p 620.00p 651.00p 59727
15/05/2014 697.50p 703.50p 690.00p 690.00p 13311
14/05/2014 697.50p 703.50p 690.00p 697.50p 111342
13/05/2014 697.50p 699.00p 690.00p 697.50p 34007
12/05/2014 697.50p 703.50p 690.00p 697.50p 42003
09/05/2014 697.50p 700.50p 690.30p 697.50p 3788
08/05/2014 697.50p 704.49p 690.30p 697.50p 12416
07/05/2014 700.00p 702.68p 690.15p 697.50p 31113
06/05/2014 697.50p 704.00p 696.30p 700.00p 5506
02/05/2014 697.50p 704.10p 696.30p 697.50p 19888
01/05/2014 697.50p 704.10p 696.00p 697.50p 3479
30/04/2014 697.50p 705.00p 695.00p 697.50p 7789
29/04/2014 697.50p 705.00p 695.00p 697.50p 100437
28/04/2014 697.50p 697.50p 693.83p 697.50p 15975
25/04/2014 697.50p 703.75p 693.75p 697.50p 10726
24/04/2014 697.50p 704.55p 691.50p 697.50p 17015
23/04/2014 697.50p 704.85p 690.15p 697.50p 8430
22/04/2014 697.50p 707.09p 690.15p 697.50p 24735
17/04/2014 690.00p 703.80p 680.40p 697.50p 4997
16/04/2014 707.50p 715.00p 680.20p 690.00p 11203
15/04/2014 692.50p 720.00p 685.15p 707.50p 27561
14/04/2014 682.50p 695.00p 675.00p 690.00p 19551
11/04/2014 685.00p 689.80p 670.20p 680.00p 46459
10/04/2014 685.00p 695.00p 680.00p 687.50p 8581
09/04/2014 667.50p 690.00p 665.00p 685.00p 14372
08/04/2014 705.00p 713.60p 647.00p 667.50p 32019
07/04/2014 722.50p 730.00p 695.00p 705.00p 25065
04/04/2014 717.50p 734.80p 710.15p 722.50p 19417
03/04/2014 727.50p 730.00p 700.00p 715.00p 26654
02/04/2014 732.50p 745.00p 718.00p 727.50p 21426
01/04/2014 702.50p 740.00p 695.90p 732.50p 20755
31/03/2014 685.00p 720.00p 684.00p 702.50p 63962
28/03/2014 675.00p 695.00p 675.00p 685.00p 30941
27/03/2014 700.00p 705.00p 665.05p 675.00p 67098
26/03/2014 702.50p 715.00p 695.40p 700.00p 4296
25/03/2014 667.50p 709.80p 667.50p 702.50p 180048
24/03/2014 645.00p 670.00p 635.20p 665.00p 13182
21/03/2014 635.00p 655.00p 625.00p 645.00p 10104
20/03/2014 660.00p 669.80p 625.00p 635.00p 54269
19/03/2014 660.00p 669.80p 660.00p 660.00p 1461
18/03/2014 642.50p 675.00p 635.00p 660.00p 11575
17/03/2014 655.00p 657.50p 630.00p 642.50p 38054
14/03/2014 687.50p 687.50p 655.00p 657.50p 13627
13/03/2014 685.00p 695.00p 675.20p 687.50p 5943
12/03/2014 710.00p 710.00p 665.00p 685.00p 23007
11/03/2014 702.50p 719.00p 696.50p 710.00p 9910
10/03/2014 677.50p 720.00p 671.25p 702.50p 37390
07/03/2014 650.00p 680.00p 626.10p 660.00p 24871
06/03/2014 637.50p 662.84p 575.00p 650.00p 433898
05/03/2014 592.50p 645.00p 575.00p 637.50p 989370
04/03/2014 570.00p 595.00p 560.60p 590.00p 18676
03/03/2014 592.50p 592.50p 560.00p 570.00p 21882
28/02/2014 580.00p 597.00p 577.40p 592.50p 10735
27/02/2014 617.50p 624.00p 550.00p 580.00p 47448
26/02/2014 610.00p 625.00p 610.00p 617.50p 19582
25/02/2014 607.50p 618.00p 605.00p 610.00p 6337
24/02/2014 605.00p 610.00p 603.10p 605.00p 12791
21/02/2014 605.00p 610.00p 601.00p 605.00p 13988
20/02/2014 607.50p 610.00p 598.30p 604.00p 20409
19/02/2014 585.00p 619.25p 585.00p 607.50p 26544
18/02/2014 585.00p 590.00p 585.00p 585.00p 17942
17/02/2014 585.00p 595.00p 585.00p 585.00p 29155
14/02/2014 585.00p 590.00p 581.00p 585.00p 36646
13/02/2014 582.50p 610.00p 575.00p 585.00p 44559
12/02/2014 577.50p 590.00p 575.00p 575.00p 12539
11/02/2014 570.00p 585.00p 564.00p 577.50p 38627
10/02/2014 555.00p 575.43p 555.00p 564.00p 30232
07/02/2014 542.50p 560.00p 537.50p 555.00p 18059
06/02/2014 512.50p 550.00p 512.50p 537.50p 168660
05/02/2014 505.00p 520.00p 502.00p 512.50p 11333

*Close Price adjusted for both dividends and splits