Pressure Technologies (PRES) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
06/07/2012 170.50p 190.00p 170.00p 170.00p 11500
05/07/2012 167.50p 175.00p 161.80p 170.50p 1218
04/07/2012 167.50p 175.00p 167.50p 167.50p 0
03/07/2012 162.50p 175.00p 162.50p 167.50p 2315
02/07/2012 162.50p 169.00p 162.50p 162.50p 223381
29/06/2012 162.50p 162.50p 157.25p 162.50p 0
28/06/2012 162.50p 162.50p 157.25p 162.50p 3127
27/06/2012 162.50p 168.00p 162.50p 162.50p 21050
26/06/2012 162.50p 162.50p 157.25p 162.50p 0
25/06/2012 162.50p 162.50p 157.25p 162.50p 300
22/06/2012 162.50p 165.00p 160.00p 162.50p 0
21/06/2012 165.00p 165.00p 160.00p 162.50p 933
20/06/2012 163.50p 165.00p 157.83p 165.00p 1795
19/06/2012 161.00p 170.00p 160.00p 163.50p 3910
18/06/2012 161.00p 161.00p 159.20p 161.00p 0
15/06/2012 161.00p 161.00p 159.20p 161.00p 1800
14/06/2012 161.00p 170.00p 157.00p 161.00p 0
13/06/2012 161.00p 170.00p 157.00p 161.00p 0
12/06/2012 161.00p 170.00p 157.00p 161.00p 4293
11/06/2012 157.50p 157.50p 152.00p 157.50p 3566
08/06/2012 157.50p 160.00p 151.50p 157.50p 0
07/06/2012 157.50p 160.00p 151.50p 157.50p 0
06/06/2012 155.00p 160.00p 151.50p 157.50p 4500
01/06/2012 158.00p 158.00p 151.93p 155.00p 17000
31/05/2012 158.00p 163.75p 158.00p 158.00p 418
30/05/2012 158.00p 165.00p 158.00p 158.00p 0
29/05/2012 158.00p 165.00p 158.00p 158.00p 2045
28/05/2012 158.00p 165.00p 158.00p 158.00p 1198
25/05/2012 158.00p 158.00p 150.00p 158.00p 0
24/05/2012 155.00p 158.00p 150.00p 158.00p 0
23/05/2012 158.00p 158.00p 150.00p 155.00p 0
22/05/2012 157.50p 158.00p 150.00p 158.00p 0
21/05/2012 157.50p 157.50p 150.00p 157.50p 0
18/05/2012 157.50p 157.50p 150.00p 157.50p 0
17/05/2012 157.50p 157.50p 150.00p 157.50p 1000
16/05/2012 157.50p 158.50p 150.00p 157.50p 0
15/05/2012 158.50p 158.50p 150.00p 157.50p 2000
14/05/2012 162.50p 162.50p 160.00p 162.50p 150
11/05/2012 162.50p 162.50p 160.00p 162.50p 0
10/05/2012 162.50p 162.50p 160.00p 162.50p 987
09/05/2012 165.00p 165.00p 160.00p 162.50p 1300
08/05/2012 165.00p 165.50p 161.00p 165.00p 0
04/05/2012 165.00p 165.50p 161.00p 165.50p 1886
03/05/2012 165.00p 168.00p 160.06p 165.00p 0
02/05/2012 165.00p 168.00p 160.06p 165.00p 0
01/05/2012 168.00p 168.00p 160.06p 165.00p 1500
30/04/2012 166.50p 170.00p 166.50p 168.00p 0
27/04/2012 166.50p 170.00p 166.50p 166.50p 233
26/04/2012 166.50p 173.00p 160.00p 166.50p 1896
25/04/2012 166.50p 166.50p 160.25p 166.50p 0
24/04/2012 166.50p 166.50p 160.25p 166.50p 0
23/04/2012 166.50p 166.50p 160.25p 166.50p 356
20/04/2012 169.50p 170.00p 164.60p 166.50p 6000
19/04/2012 169.50p 176.00p 169.50p 169.50p 2250
18/04/2012 169.50p 169.50p 163.00p 169.50p 1000
17/04/2012 169.50p 169.50p 163.00p 169.50p 1668
16/04/2012 169.50p 170.00p 163.00p 169.50p 11000
13/04/2012 169.50p 175.00p 169.50p 169.50p 2040
12/04/2012 171.50p 171.50p 163.05p 169.50p 3000
11/04/2012 171.50p 178.00p 162.50p 171.50p 0
10/04/2012 168.00p 178.00p 162.50p 172.50p 3317
05/04/2012 168.00p 175.00p 158.00p 168.00p 23521
04/04/2012 168.00p 169.00p 165.50p 168.00p 0
03/04/2012 169.00p 169.00p 165.50p 168.00p 10580
02/04/2012 169.00p 169.00p 165.50p 169.00p 112
30/03/2012 169.00p 170.00p 169.00p 169.00p 3000
29/03/2012 169.00p 172.00p 165.40p 169.00p 2453
28/03/2012 169.00p 172.00p 165.25p 169.00p 0
27/03/2012 169.00p 172.00p 165.25p 169.00p 0
26/03/2012 169.00p 172.00p 165.25p 169.00p 0
23/03/2012 169.00p 172.00p 165.25p 169.00p 2582
22/03/2012 169.00p 169.00p 165.00p 169.00p 4000
21/03/2012 169.00p 178.00p 165.50p 169.00p 0
20/03/2012 169.00p 178.00p 165.50p 169.00p 0
19/03/2012 169.00p 178.00p 165.50p 169.00p 487
16/03/2012 169.00p 169.00p 165.50p 169.00p 356
15/03/2012 169.00p 178.00p 169.00p 169.00p 4723
14/03/2012 168.50p 176.90p 165.00p 169.00p 4911
13/03/2012 168.50p 177.00p 168.50p 168.50p 54
12/03/2012 168.50p 177.00p 165.00p 168.50p 8191
09/03/2012 168.50p 176.69p 168.50p 168.50p 1028
08/03/2012 167.50p 175.00p 167.50p 168.50p 4571
07/03/2012 167.50p 170.00p 160.30p 167.50p 10000
06/03/2012 172.00p 172.00p 160.00p 167.50p 9412
05/03/2012 173.00p 180.00p 166.24p 172.00p 6070
02/03/2012 173.00p 173.00p 166.00p 173.00p 3200
01/03/2012 165.00p 177.00p 165.00p 173.00p 30946
29/02/2012 165.00p 169.80p 162.00p 165.00p 10154
28/02/2012 161.00p 165.00p 160.00p 165.00p 10537
27/02/2012 155.00p 164.00p 155.00p 161.00p 19068
24/02/2012 150.50p 160.00p 145.00p 155.00p 34178
23/02/2012 150.50p 155.00p 150.50p 150.50p 1920
22/02/2012 150.50p 160.00p 141.00p 150.50p 18665
21/02/2012 150.50p 150.50p 141.00p 150.50p 2000
20/02/2012 152.50p 152.50p 145.00p 150.50p 2812
17/02/2012 152.50p 152.50p 146.25p 152.50p 51101
16/02/2012 153.00p 157.00p 152.50p 152.50p 500
15/02/2012 152.50p 157.00p 152.50p 153.00p 2500
14/02/2012 155.00p 157.00p 151.00p 155.00p 8640
13/02/2012 155.00p 160.00p 155.00p 155.00p 616
10/02/2012 150.50p 157.00p 150.50p 155.00p 17640
09/02/2012 146.00p 154.00p 143.50p 150.50p 35456
08/02/2012 146.00p 149.00p 143.50p 146.00p 5096
07/02/2012 144.00p 149.00p 144.00p 146.00p 18093
06/02/2012 143.50p 145.00p 142.60p 143.50p 32507
03/02/2012 143.50p 143.50p 142.50p 143.50p 1045
02/02/2012 143.50p 143.50p 142.50p 143.50p 2920
01/02/2012 143.50p 143.50p 142.50p 143.50p 1459
31/01/2012 143.50p 143.50p 143.00p 143.50p 4125
30/01/2012 143.50p 145.00p 143.30p 143.50p 0
27/01/2012 143.50p 145.00p 143.30p 143.50p 20610
26/01/2012 143.50p 145.00p 143.50p 143.50p 250
25/01/2012 143.50p 145.00p 141.25p 143.50p 9791
24/01/2012 143.50p 143.50p 143.25p 143.50p 225
23/01/2012 143.50p 145.00p 142.50p 143.50p 0
20/01/2012 142.50p 145.00p 142.50p 142.50p 0
19/01/2012 142.50p 145.00p 142.50p 142.50p 1500
18/01/2012 142.50p 145.00p 142.50p 142.50p 3654
17/01/2012 143.50p 145.00p 142.00p 142.50p 2551
16/01/2012 142.50p 145.00p 141.50p 143.50p 2646
13/01/2012 159.50p 165.00p 142.50p 142.50p 49350
12/01/2012 155.00p 164.99p 155.00p 159.50p 4000
11/01/2012 151.50p 160.00p 151.50p 155.00p 4672
10/01/2012 152.00p 157.00p 150.00p 152.00p 13500
09/01/2012 141.00p 155.80p 139.00p 152.00p 26887
06/01/2012 141.00p 141.00p 140.00p 141.00p 7000
05/01/2012 141.00p 145.00p 140.00p 141.00p 0
04/01/2012 141.00p 145.00p 140.00p 141.00p 1762
03/01/2012 140.00p 145.00p 138.00p 141.00p 4666
30/12/2011 140.00p 140.00p 135.00p 140.00p 0
29/12/2011 140.00p 140.00p 135.00p 140.00p 0
28/12/2011 135.00p 140.00p 135.00p 140.00p 2130
23/12/2011 135.00p 140.00p 132.50p 135.00p 0
22/12/2011 132.50p 140.00p 132.50p 135.00p 6592
21/12/2011 132.50p 135.00p 128.00p 132.50p 0
20/12/2011 131.00p 135.00p 128.00p 132.50p 3300
19/12/2011 131.00p 137.00p 130.00p 131.00p 3188
16/12/2011 128.50p 137.00p 128.50p 131.00p 0
15/12/2011 131.00p 137.00p 128.60p 131.00p 2823
14/12/2011 126.00p 135.00p 125.00p 131.00p 5233
13/12/2011 121.50p 129.00p 121.50p 126.00p 13000
12/12/2011 119.00p 128.00p 119.00p 121.50p 29191
09/12/2011 119.00p 122.00p 117.00p 119.00p 0
08/12/2011 119.00p 122.00p 117.00p 119.00p 81250
07/12/2011 118.00p 126.00p 118.00p 119.00p 77523
06/12/2011 115.50p 126.00p 113.10p 118.00p 26408
05/12/2011 113.50p 122.74p 113.50p 115.00p 8785
02/12/2011 113.50p 113.50p 110.10p 113.50p 4600
01/12/2011 112.50p 121.00p 112.50p 113.50p 10000
30/11/2011 110.00p 115.00p 110.00p 112.50p 3043
29/11/2011 110.00p 115.00p 106.00p 110.00p 0
28/11/2011 106.00p 115.00p 106.00p 110.00p 2809
25/11/2011 106.00p 108.00p 104.00p 106.00p 12000
24/11/2011 106.00p 106.00p 104.00p 106.00p 89
23/11/2011 106.00p 110.00p 103.00p 106.00p 10409
22/11/2011 106.00p 109.00p 102.00p 106.00p 7000
21/11/2011 106.00p 110.00p 103.00p 106.00p 7000
18/11/2011 107.50p 110.00p 107.50p 107.50p 1797
17/11/2011 107.50p 110.00p 104.00p 107.50p 0
16/11/2011 108.50p 110.00p 104.00p 107.50p 11037
15/11/2011 108.50p 110.00p 105.00p 108.50p 0
14/11/2011 108.50p 110.00p 105.00p 108.50p 3195
11/11/2011 110.00p 110.00p 105.00p 108.50p 3950
10/11/2011 110.00p 110.00p 105.00p 110.00p 1047000
09/11/2011 110.00p 115.00p 110.00p 110.00p 0
08/11/2011 110.00p 115.00p 110.00p 110.00p 0
07/11/2011 115.00p 115.00p 110.00p 110.00p 1960
04/11/2011 110.00p 115.00p 110.00p 115.00p 6627
03/11/2011 110.00p 110.00p 107.03p 110.00p 0
02/11/2011 110.00p 110.00p 107.03p 110.00p 3000
01/11/2011 110.00p 115.00p 108.00p 110.00p 19859
31/10/2011 110.00p 115.00p 107.03p 110.00p 1500
28/10/2011 110.00p 115.00p 110.00p 110.00p 43476
27/10/2011 112.50p 115.00p 105.25p 110.00p 3062
26/10/2011 114.00p 114.00p 110.00p 112.50p 5500
25/10/2011 114.00p 117.20p 110.50p 114.00p 447
24/10/2011 117.50p 117.97p 112.00p 114.00p 67846
21/10/2011 123.50p 123.50p 112.00p 117.50p 51013
20/10/2011 137.50p 137.50p 136.00p 137.50p 1100
19/10/2011 137.50p 144.00p 137.50p 137.50p 2000
18/10/2011 134.00p 139.00p 134.00p 137.50p 500
17/10/2011 134.00p 140.00p 131.60p 134.00p 2391
14/10/2011 134.00p 134.00p 130.00p 134.00p 800
13/10/2011 134.00p 137.50p 134.00p 134.00p 0
12/10/2011 134.00p 137.50p 134.00p 134.00p 1544
11/10/2011 132.50p 134.00p 127.00p 134.00p 6137

*Close Price adjusted for both dividends and splits