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:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Pressure Technologies (PRES) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/04/2013 | 167.50p | 173.00p | 167.50p | 167.50p | 21181 |
| 19/04/2013 | 167.50p | 167.50p | 160.00p | 167.50p | 6266 |
| 18/04/2013 | 172.50p | 172.50p | 165.00p | 167.50p | 10218 |
| 17/04/2013 | 172.50p | 172.50p | 170.00p | 172.50p | 1176 |
| 16/04/2013 | 172.50p | 172.50p | 170.00p | 172.50p | 2000 |
| 15/04/2013 | 172.50p | 172.50p | 165.00p | 172.50p | 7877 |
| 12/04/2013 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 11/04/2013 | 172.50p | 172.50p | 172.50p | 172.50p | 289 |
| 10/04/2013 | 172.50p | 172.50p | 165.00p | 172.50p | 1000 |
| 09/04/2013 | 172.50p | 172.50p | 172.50p | 172.50p | 11673 |
| 08/04/2013 | 175.00p | 175.00p | 165.00p | 172.50p | 5296 |
| 05/04/2013 | 175.00p | 175.00p | 165.00p | 175.00p | 1279 |
| 04/04/2013 | 175.00p | 175.00p | 165.00p | 175.00p | 0 |
| 03/04/2013 | 175.00p | 175.00p | 165.00p | 175.00p | 1060 |
| 02/04/2013 | 175.00p | 175.00p | 175.00p | 175.00p | 900 |
| 28/03/2013 | 175.00p | 179.00p | 175.00p | 175.00p | 5112 |
| 27/03/2013 | 175.00p | 175.00p | 175.00p | 175.00p | 276 |
| 26/03/2013 | 175.00p | 179.00p | 175.00p | 175.00p | 3245 |
| 25/03/2013 | 175.00p | 175.00p | 165.00p | 175.00p | 4101 |
| 22/03/2013 | 175.00p | 175.00p | 175.00p | 175.00p | 2267 |
| 21/03/2013 | 175.00p | 179.00p | 175.00p | 175.00p | 12064 |
| 20/03/2013 | 175.00p | 178.00p | 175.00p | 175.00p | 731 |
| 19/03/2013 | 177.50p | 182.00p | 165.00p | 175.00p | 10183 |
| 18/03/2013 | 182.50p | 182.50p | 170.00p | 177.50p | 24615 |
| 15/03/2013 | 190.00p | 190.00p | 170.00p | 182.50p | 21392 |
| 14/03/2013 | 190.00p | 190.00p | 189.00p | 190.00p | 0 |
| 13/03/2013 | 190.00p | 190.00p | 189.00p | 190.00p | 310 |
| 12/03/2013 | 190.00p | 190.00p | 189.00p | 190.00p | 1200 |
| 11/03/2013 | 190.00p | 190.00p | 189.00p | 190.00p | 883 |
| 08/03/2013 | 190.00p | 191.00p | 189.00p | 190.00p | 1139 |
| 07/03/2013 | 190.00p | 190.00p | 180.00p | 190.00p | 6100 |
| 06/03/2013 | 190.00p | 190.00p | 180.00p | 190.00p | 436 |
| 05/03/2013 | 190.00p | 190.00p | 180.00p | 190.00p | 10040 |
| 04/03/2013 | 190.00p | 190.00p | 180.00p | 190.00p | 0 |
| 01/03/2013 | 190.00p | 190.00p | 180.00p | 190.00p | 5010 |
| 28/02/2013 | 190.00p | 190.00p | 190.00p | 190.00p | 500 |
| 27/02/2013 | 190.00p | 190.00p | 180.00p | 190.00p | 2279 |
| 26/02/2013 | 190.00p | 190.00p | 180.00p | 190.00p | 300 |
| 25/02/2013 | 190.00p | 190.10p | 190.00p | 190.00p | 103000 |
| 22/02/2013 | 190.00p | 194.00p | 180.00p | 190.00p | 9296 |
| 21/02/2013 | 190.00p | 194.00p | 190.00p | 190.00p | 5000 |
| 20/02/2013 | 190.00p | 194.00p | 184.00p | 190.00p | 1550 |
| 19/02/2013 | 187.50p | 190.00p | 187.50p | 190.00p | 5265 |
| 18/02/2013 | 187.50p | 190.00p | 187.50p | 187.50p | 15726 |
| 15/02/2013 | 187.50p | 187.50p | 180.00p | 187.50p | 6700 |
| 14/02/2013 | 187.50p | 189.00p | 187.50p | 187.50p | 25000 |
| 13/02/2013 | 187.50p | 190.00p | 181.00p | 187.50p | 6183 |
| 12/02/2013 | 185.00p | 195.00p | 185.00p | 187.50p | 10196 |
| 11/02/2013 | 185.00p | 193.00p | 183.00p | 185.00p | 15020 |
| 08/02/2013 | 185.00p | 193.00p | 185.00p | 185.00p | 1291 |
| 07/02/2013 | 185.00p | 193.00p | 183.00p | 185.00p | 11415 |
| 06/02/2013 | 185.00p | 193.00p | 185.00p | 185.00p | 1154 |
| 05/02/2013 | 185.00p | 193.00p | 183.00p | 185.00p | 18559 |
| 04/02/2013 | 185.00p | 193.00p | 180.00p | 185.00p | 6500 |
| 01/02/2013 | 185.00p | 193.00p | 185.00p | 185.00p | 821 |
| 31/01/2013 | 185.00p | 193.40p | 185.00p | 185.00p | 2569 |
| 30/01/2013 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
| 29/01/2013 | 185.00p | 185.00p | 180.00p | 185.00p | 1000 |
| 28/01/2013 | 185.00p | 190.00p | 185.00p | 185.00p | 4000 |
| 25/01/2013 | 185.00p | 190.00p | 185.00p | 185.00p | 0 |
| 24/01/2013 | 185.00p | 190.00p | 185.00p | 185.00p | 413 |
| 23/01/2013 | 185.00p | 191.90p | 185.00p | 185.00p | 2012 |
| 22/01/2013 | 185.00p | 191.90p | 182.00p | 185.00p | 0 |
| 21/01/2013 | 185.00p | 191.90p | 182.00p | 185.00p | 24332 |
| 18/01/2013 | 185.00p | 192.00p | 183.00p | 185.00p | 2412 |
| 17/01/2013 | 185.00p | 185.00p | 183.00p | 185.00p | 529 |
| 16/01/2013 | 185.00p | 195.00p | 185.00p | 185.00p | 2835 |
| 15/01/2013 | 182.50p | 188.35p | 178.00p | 185.00p | 0 |
| 14/01/2013 | 182.50p | 188.35p | 178.00p | 182.50p | 0 |
| 11/01/2013 | 182.50p | 188.35p | 178.00p | 182.50p | 2070 |
| 10/01/2013 | 182.50p | 188.35p | 177.00p | 182.50p | 11240 |
| 09/01/2013 | 182.50p | 182.50p | 178.00p | 182.50p | 2500 |
| 08/01/2013 | 182.50p | 186.50p | 179.00p | 182.50p | 6260 |
| 07/01/2013 | 182.50p | 186.50p | 177.00p | 182.50p | 3326 |
| 04/01/2013 | 182.50p | 186.50p | 182.50p | 182.50p | 2489 |
| 03/01/2013 | 182.50p | 186.50p | 182.50p | 182.50p | 2472 |
| 02/01/2013 | 182.50p | 186.50p | 182.50p | 182.50p | 14279 |
| 31/12/2012 | 182.50p | 186.50p | 182.50p | 182.50p | 0 |
| 28/12/2012 | 182.50p | 186.50p | 182.50p | 182.50p | 529 |
| 27/12/2012 | 182.50p | 186.50p | 182.50p | 182.50p | 0 |
| 24/12/2012 | 182.50p | 186.50p | 182.50p | 182.50p | 257 |
| 21/12/2012 | 182.50p | 182.50p | 177.00p | 182.50p | 1299 |
| 20/12/2012 | 182.50p | 186.50p | 177.00p | 182.50p | 1100 |
| 19/12/2012 | 182.50p | 187.00p | 182.50p | 182.50p | 628 |
| 18/12/2012 | 182.50p | 185.00p | 176.65p | 182.50p | 0 |
| 17/12/2012 | 182.50p | 185.00p | 176.65p | 182.50p | 17314 |
| 14/12/2012 | 182.50p | 188.75p | 180.50p | 182.50p | 1089 |
| 13/12/2012 | 182.50p | 182.50p | 181.00p | 182.50p | 3350 |
| 12/12/2012 | 182.50p | 188.70p | 181.00p | 182.50p | 4102 |
| 11/12/2012 | 182.50p | 188.80p | 180.25p | 182.50p | 0 |
| 10/12/2012 | 182.50p | 188.80p | 180.25p | 182.50p | 3503 |
| 07/12/2012 | 182.50p | 189.00p | 182.50p | 182.50p | 0 |
| 06/12/2012 | 182.50p | 189.00p | 182.50p | 182.50p | 1733 |
| 05/12/2012 | 182.50p | 189.00p | 180.00p | 182.50p | 5510 |
| 04/12/2012 | 187.50p | 195.00p | 172.00p | 182.50p | 37933 |
| 03/12/2012 | 182.50p | 187.00p | 178.75p | 180.00p | 10378 |
| 30/11/2012 | 177.50p | 185.00p | 175.25p | 182.50p | 4456 |
| 29/11/2012 | 177.50p | 177.50p | 175.25p | 177.50p | 57 |
| 28/11/2012 | 177.50p | 185.00p | 177.50p | 177.50p | 2650 |
| 27/11/2012 | 177.50p | 177.50p | 175.00p | 177.50p | 0 |
| 26/11/2012 | 177.50p | 177.50p | 175.00p | 177.50p | 0 |
| 23/11/2012 | 177.50p | 177.50p | 175.00p | 177.50p | 1150 |
| 22/11/2012 | 175.00p | 185.00p | 175.00p | 177.50p | 300 |
| 21/11/2012 | 175.00p | 175.00p | 171.00p | 175.00p | 220 |
| 20/11/2012 | 175.00p | 175.00p | 171.00p | 175.00p | 1115 |
| 19/11/2012 | 175.00p | 175.00p | 171.00p | 175.00p | 250 |
| 16/11/2012 | 175.00p | 180.00p | 169.50p | 175.00p | 0 |
| 15/11/2012 | 171.50p | 180.00p | 169.50p | 175.00p | 5138 |
| 14/11/2012 | 170.00p | 180.00p | 165.00p | 171.50p | 3500 |
| 13/11/2012 | 170.00p | 170.00p | 165.00p | 170.00p | 2000 |
| 12/11/2012 | 166.00p | 177.00p | 166.00p | 170.00p | 2233 |
| 09/11/2012 | 166.00p | 166.50p | 164.20p | 166.00p | 0 |
| 08/11/2012 | 166.00p | 166.50p | 164.20p | 166.00p | 0 |
| 07/11/2012 | 166.00p | 166.00p | 164.20p | 166.00p | 1200 |
| 06/11/2012 | 166.00p | 175.00p | 166.00p | 166.00p | 1000 |
| 05/11/2012 | 166.00p | 169.00p | 164.00p | 166.00p | 0 |
| 02/11/2012 | 164.00p | 169.00p | 164.00p | 166.00p | 1500 |
| 01/11/2012 | 164.00p | 164.00p | 163.00p | 164.00p | 519 |
| 31/10/2012 | 164.00p | 164.00p | 163.00p | 164.00p | 848 |
| 30/10/2012 | 164.00p | 167.60p | 164.00p | 164.00p | 1185 |
| 29/10/2012 | 164.00p | 165.50p | 162.65p | 164.00p | 0 |
| 26/10/2012 | 165.50p | 165.50p | 162.65p | 164.00p | 0 |
| 25/10/2012 | 165.50p | 165.50p | 162.65p | 165.50p | 0 |
| 24/10/2012 | 165.50p | 165.50p | 162.65p | 165.50p | 0 |
| 23/10/2012 | 165.50p | 165.50p | 162.65p | 165.50p | 0 |
| 22/10/2012 | 165.50p | 165.50p | 162.65p | 165.50p | 2177 |
| 19/10/2012 | 165.00p | 165.50p | 162.00p | 165.50p | 6000 |
| 18/10/2012 | 165.00p | 165.00p | 162.00p | 165.00p | 910 |
| 17/10/2012 | 165.00p | 165.00p | 162.00p | 165.00p | 3000 |
| 16/10/2012 | 165.00p | 165.00p | 162.00p | 165.00p | 571 |
| 15/10/2012 | 165.00p | 174.00p | 162.00p | 165.00p | 0 |
| 12/10/2012 | 165.00p | 174.00p | 162.00p | 165.00p | 3729 |
| 11/10/2012 | 165.00p | 165.00p | 162.00p | 165.00p | 1300 |
| 10/10/2012 | 165.00p | 174.60p | 165.00p | 165.00p | 563 |
| 09/10/2012 | 165.00p | 165.00p | 156.00p | 165.00p | 0 |
| 08/10/2012 | 165.00p | 165.00p | 156.00p | 165.00p | 6500 |
| 05/10/2012 | 165.00p | 174.60p | 162.00p | 165.00p | 0 |
| 04/10/2012 | 165.00p | 174.60p | 162.00p | 165.00p | 1627 |
| 03/10/2012 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 02/10/2012 | 165.00p | 165.00p | 165.00p | 165.00p | 900 |
| 01/10/2012 | 165.00p | 175.00p | 165.00p | 165.00p | 15000 |
| 28/09/2012 | 165.00p | 165.00p | 157.00p | 165.00p | 2993 |
| 27/09/2012 | 165.00p | 165.00p | 159.00p | 165.00p | 1000 |
| 26/09/2012 | 165.00p | 175.00p | 165.00p | 165.00p | 0 |
| 25/09/2012 | 165.00p | 175.00p | 165.00p | 165.00p | 588 |
| 24/09/2012 | 165.00p | 174.60p | 165.00p | 165.00p | 1720 |
| 21/09/2012 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 20/09/2012 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 19/09/2012 | 160.00p | 165.00p | 160.00p | 165.00p | 5000 |
| 18/09/2012 | 160.00p | 165.00p | 160.00p | 160.00p | 1436 |
| 17/09/2012 | 155.00p | 165.00p | 155.00p | 160.00p | 11700 |
| 14/09/2012 | 152.50p | 165.00p | 152.50p | 155.00p | 5000 |
| 13/09/2012 | 152.50p | 155.00p | 150.00p | 152.50p | 22191 |
| 12/09/2012 | 152.50p | 152.50p | 151.00p | 152.50p | 1332 |
| 11/09/2012 | 160.00p | 160.00p | 145.00p | 152.50p | 10733 |
| 10/09/2012 | 165.00p | 165.00p | 150.00p | 160.00p | 16245 |
| 07/09/2012 | 165.00p | 165.00p | 160.00p | 165.00p | 605 |
| 06/09/2012 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 05/09/2012 | 165.00p | 165.00p | 160.00p | 165.00p | 600 |
| 04/09/2012 | 165.00p | 165.00p | 160.00p | 165.00p | 0 |
| 03/09/2012 | 165.00p | 165.00p | 160.00p | 165.00p | 1350 |
| 31/08/2012 | 165.00p | 174.60p | 160.00p | 165.00p | 1604 |
| 30/08/2012 | 165.00p | 165.00p | 158.20p | 165.00p | 0 |
| 29/08/2012 | 165.00p | 165.00p | 158.20p | 165.00p | 0 |
| 28/08/2012 | 165.00p | 165.00p | 158.20p | 165.00p | 700 |
| 24/08/2012 | 165.00p | 175.00p | 155.40p | 165.00p | 4215 |
| 23/08/2012 | 165.00p | 175.00p | 155.40p | 165.00p | 0 |
| 22/08/2012 | 165.00p | 175.00p | 155.40p | 165.00p | 0 |
| 21/08/2012 | 165.00p | 175.00p | 155.40p | 165.00p | 0 |
| 20/08/2012 | 165.00p | 175.00p | 155.40p | 165.00p | 1785 |
| 17/08/2012 | 162.50p | 170.00p | 162.50p | 162.50p | 1403 |
| 16/08/2012 | 160.00p | 165.00p | 160.00p | 162.50p | 5000 |
| 15/08/2012 | 160.00p | 165.00p | 160.00p | 160.00p | 1000 |
| 14/08/2012 | 170.00p | 170.00p | 155.00p | 160.00p | 9032 |
| 13/08/2012 | 171.00p | 174.00p | 168.00p | 170.00p | 741 |
| 10/08/2012 | 171.00p | 171.00p | 169.20p | 171.00p | 15 |
| 09/08/2012 | 171.00p | 180.00p | 165.00p | 171.00p | 0 |
| 08/08/2012 | 175.00p | 180.00p | 165.00p | 171.00p | 25850 |
| 07/08/2012 | 180.00p | 190.00p | 170.22p | 173.00p | 2669 |
| 06/08/2012 | 180.00p | 180.00p | 175.00p | 180.00p | 800 |
| 03/08/2012 | 180.00p | 180.00p | 175.00p | 180.00p | 1000 |
| 02/08/2012 | 180.00p | 180.00p | 180.00p | 180.00p | 5458 |
| 01/08/2012 | 180.00p | 180.00p | 175.00p | 180.00p | 0 |
| 31/07/2012 | 180.00p | 180.00p | 175.00p | 180.00p | 7042 |
| 30/07/2012 | 180.00p | 180.00p | 173.00p | 180.00p | 0 |
| 27/07/2012 | 180.00p | 180.00p | 173.00p | 180.00p | 0 |
| 26/07/2012 | 180.00p | 180.00p | 173.00p | 180.00p | 0 |
| 25/07/2012 | 180.00p | 180.00p | 173.00p | 180.00p | 0 |
| 24/07/2012 | 180.00p | 180.00p | 173.00p | 180.00p | 400 |
| 23/07/2012 | 180.00p | 184.00p | 177.50p | 180.00p | 0 |
| 20/07/2012 | 177.50p | 184.00p | 177.50p | 180.00p | 263 |
| 19/07/2012 | 175.00p | 185.00p | 175.00p | 177.50p | 6750 |
| 18/07/2012 | 175.00p | 180.00p | 175.00p | 175.00p | 6159 |
| 17/07/2012 | 170.00p | 180.00p | 170.00p | 175.00p | 10439 |
| 16/07/2012 | 170.00p | 170.00p | 164.00p | 170.00p | 0 |
| 13/07/2012 | 170.00p | 170.00p | 164.00p | 170.00p | 0 |
| 12/07/2012 | 170.00p | 170.00p | 164.00p | 170.00p | 0 |
| 11/07/2012 | 170.00p | 170.00p | 164.00p | 170.00p | 3050 |
| 10/07/2012 | 170.00p | 180.00p | 170.00p | 170.00p | 750 |
| 09/07/2012 | 170.00p | 175.00p | 163.33p | 170.00p | 5290 |
*Close Price adjusted for both dividends and splits