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 Diploma (DPLM) by Deutsche Bank
- Watch Fevertree Drinks (FEVR) by Ben McPoland in The Motley Fool
- Buy Mondi (MNDI) by RBC Capital
- Overweight Pollen Street Group Limited (POLN) by Barclays
- Outperform Smith & Nephew (SN.) by RBC Capital
- Buy Future (FUTR) by Shore Capital
- Buy Frontier Developments (FDEV) by Shore Capital
- Hold Kainos Group (KNOS) by Canaccord Genuity
- Overweight Trainline (TRN) by JP Morgan
- Sell Novacyt S.A. (CDI) (NCYT) by Tom Winnifrith in ShareProphets
- Watch Aston Martin Lagonda Global Holdings (AML) by Jon Smith in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Add Games Workshop Group (GAW) by Charlie Keough in The Motley Fool
- Add JD Sports Fashion (JD.) by Charlie Keough in The Motley Fool
- Watch Spectris (SXS) by Oliver Rodzianko in The Motley Fool
- Buy Supermarket Income Reit (SUPR) by Tom Winnifrith in ShareProphets
- Sell Argo Blockchain (ARB) by Tom Winnifrith in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Tom Winnifrith in ShareProphets
- Buy Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
Pressure Technologies (PRES) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/11/2010 | 205.00p | 210.00p | 205.00p | 207.50p | 0 |
| 18/11/2010 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 17/11/2010 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 16/11/2010 | 200.00p | 210.00p | 200.00p | 205.00p | 4338 |
| 15/11/2010 | 200.00p | 201.25p | 190.00p | 200.00p | 31518 |
| 12/11/2010 | 200.00p | 202.50p | 190.00p | 200.00p | 2260 |
| 11/11/2010 | 202.00p | 203.00p | 188.50p | 200.00p | 65702 |
| 10/11/2010 | 202.00p | 202.89p | 200.00p | 202.00p | 3912 |
| 09/11/2010 | 202.00p | 202.00p | 200.00p | 202.00p | 0 |
| 08/11/2010 | 202.00p | 202.50p | 194.00p | 202.00p | 9562 |
| 05/11/2010 | 202.00p | 202.89p | 194.00p | 202.00p | 4360 |
| 04/11/2010 | 202.00p | 202.50p | 200.00p | 202.00p | 2500 |
| 03/11/2010 | 202.00p | 202.50p | 200.00p | 202.00p | 1000 |
| 02/11/2010 | 202.00p | 202.50p | 200.00p | 202.00p | 300 |
| 01/11/2010 | 202.00p | 203.26p | 200.00p | 202.00p | 1150 |
| 29/10/2010 | 204.50p | 204.50p | 200.00p | 202.50p | 0 |
| 28/10/2010 | 204.50p | 205.00p | 195.00p | 204.50p | 2914 |
| 27/10/2010 | 204.50p | 205.00p | 204.50p | 204.50p | 0 |
| 26/10/2010 | 204.50p | 205.00p | 204.50p | 204.50p | 0 |
| 25/10/2010 | 204.50p | 207.00p | 195.00p | 204.50p | 1500 |
| 22/10/2010 | 201.50p | 205.00p | 195.00p | 204.50p | 41800 |
| 21/10/2010 | 200.00p | 203.00p | 193.00p | 201.50p | 5391 |
| 20/10/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 19/10/2010 | 201.50p | 201.50p | 200.00p | 200.00p | 0 |
| 18/10/2010 | 201.50p | 201.50p | 200.00p | 201.50p | 0 |
| 15/10/2010 | 200.00p | 206.25p | 200.00p | 201.50p | 3060 |
| 14/10/2010 | 200.00p | 205.00p | 200.00p | 200.00p | 5400 |
| 13/10/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 12/10/2010 | 198.50p | 200.00p | 198.50p | 200.00p | 0 |
| 11/10/2010 | 202.50p | 202.50p | 190.00p | 198.50p | 7757 |
| 08/10/2010 | 202.50p | 202.50p | 195.00p | 202.50p | 2282 |
| 07/10/2010 | 202.50p | 208.50p | 196.00p | 202.50p | 760 |
| 06/10/2010 | 216.00p | 217.50p | 195.00p | 202.50p | 14080 |
| 05/10/2010 | 188.50p | 212.00p | 188.50p | 209.50p | 21119 |
| 04/10/2010 | 186.50p | 197.00p | 182.27p | 188.50p | 8073 |
| 01/10/2010 | 182.50p | 186.50p | 182.50p | 186.50p | 1000 |
| 30/09/2010 | 182.50p | 185.00p | 177.00p | 182.50p | 781 |
| 29/09/2010 | 182.50p | 190.00p | 182.50p | 182.50p | 1800 |
| 28/09/2010 | 182.50p | 185.00p | 182.50p | 182.50p | 0 |
| 27/09/2010 | 182.50p | 186.50p | 180.04p | 182.50p | 2000 |
| 24/09/2010 | 187.50p | 188.50p | 178.78p | 182.50p | 11981 |
| 23/09/2010 | 187.50p | 187.50p | 183.77p | 187.50p | 602 |
| 22/09/2010 | 187.50p | 187.50p | 185.00p | 187.50p | 0 |
| 21/09/2010 | 187.50p | 187.50p | 183.77p | 187.50p | 655 |
| 20/09/2010 | 186.50p | 187.50p | 182.50p | 187.50p | 3142 |
| 17/09/2010 | 182.00p | 192.00p | 182.00p | 183.50p | 17747 |
| 16/09/2010 | 180.00p | 188.00p | 180.00p | 182.00p | 3000 |
| 15/09/2010 | 180.00p | 187.00p | 175.30p | 180.00p | 2302 |
| 14/09/2010 | 180.00p | 181.00p | 175.30p | 180.00p | 217 |
| 13/09/2010 | 186.50p | 195.00p | 180.00p | 180.00p | 16176 |
| 10/09/2010 | 173.00p | 190.00p | 170.00p | 186.50p | 48318 |
| 09/09/2010 | 173.00p | 181.00p | 173.00p | 173.00p | 3000 |
| 08/09/2010 | 173.00p | 178.00p | 172.00p | 173.00p | 3536 |
| 07/09/2010 | 177.50p | 180.00p | 173.00p | 173.00p | 2380 |
| 06/09/2010 | 160.50p | 185.00p | 160.50p | 177.50p | 29613 |
| 03/09/2010 | 159.50p | 160.00p | 153.00p | 159.50p | 14600 |
| 02/09/2010 | 156.50p | 160.00p | 156.50p | 159.50p | 0 |
| 01/09/2010 | 156.50p | 160.48p | 155.00p | 156.50p | 911760 |
| 31/08/2010 | 156.50p | 163.00p | 155.00p | 156.50p | 185 |
| 27/08/2010 | 155.00p | 160.00p | 150.00p | 156.50p | 7500 |
| 26/08/2010 | 155.00p | 155.00p | 153.50p | 155.00p | 0 |
| 25/08/2010 | 155.00p | 160.00p | 155.00p | 155.00p | 33121 |
| 24/08/2010 | 156.50p | 160.00p | 155.00p | 155.00p | 0 |
| 23/08/2010 | 151.50p | 162.00p | 151.50p | 156.50p | 16142 |
| 20/08/2010 | 151.50p | 155.00p | 151.50p | 151.50p | 0 |
| 19/08/2010 | 151.50p | 155.00p | 146.00p | 152.50p | 23870 |
| 18/08/2010 | 147.50p | 151.50p | 147.50p | 151.50p | 0 |
| 17/08/2010 | 153.50p | 153.50p | 140.00p | 147.50p | 11061 |
| 16/08/2010 | 153.50p | 155.00p | 147.00p | 153.50p | 2000 |
| 13/08/2010 | 153.50p | 155.00p | 153.50p | 153.50p | 0 |
| 12/08/2010 | 153.50p | 155.00p | 147.00p | 153.50p | 650 |
| 11/08/2010 | 153.50p | 155.00p | 147.54p | 153.50p | 1554 |
| 10/08/2010 | 154.50p | 159.00p | 150.00p | 153.50p | 83345 |
| 09/08/2010 | 152.50p | 158.00p | 152.50p | 154.50p | 14000 |
| 06/08/2010 | 157.50p | 160.00p | 151.00p | 152.50p | 18566 |
| 05/08/2010 | 152.50p | 155.00p | 147.50p | 152.50p | 51554 |
| 04/08/2010 | 152.50p | 160.00p | 152.00p | 152.50p | 52138 |
| 03/08/2010 | 150.00p | 160.00p | 150.00p | 152.50p | 42881 |
| 02/08/2010 | 137.50p | 155.00p | 137.50p | 150.00p | 44108 |
| 30/07/2010 | 137.50p | 145.00p | 132.00p | 137.50p | 33357 |
| 29/07/2010 | 135.00p | 145.00p | 135.00p | 137.50p | 10576 |
| 28/07/2010 | 132.50p | 139.25p | 130.00p | 135.00p | 6000 |
| 27/07/2010 | 135.00p | 135.00p | 126.00p | 132.50p | 845750 |
| 26/07/2010 | 135.00p | 137.50p | 133.00p | 135.00p | 25000 |
| 23/07/2010 | 137.50p | 143.00p | 132.00p | 135.00p | 36910 |
| 22/07/2010 | 137.50p | 145.00p | 119.64p | 137.50p | 1478901 |
| 21/07/2010 | 145.00p | 145.00p | 130.00p | 137.50p | 11605 |
| 20/07/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 19/07/2010 | 145.00p | 145.00p | 135.00p | 145.00p | 11000 |
| 16/07/2010 | 145.00p | 150.00p | 136.00p | 145.00p | 13868 |
| 15/07/2010 | 145.00p | 149.90p | 136.25p | 145.00p | 10341 |
| 14/07/2010 | 145.00p | 149.90p | 145.00p | 145.00p | 16200 |
| 13/07/2010 | 145.00p | 150.00p | 135.00p | 145.00p | 3781 |
| 12/07/2010 | 155.00p | 155.00p | 147.50p | 147.50p | 0 |
| 09/07/2010 | 155.00p | 165.00p | 155.00p | 155.00p | 624 |
| 08/07/2010 | 165.00p | 165.00p | 146.00p | 155.00p | 19528 |
| 07/07/2010 | 167.50p | 173.50p | 165.00p | 165.00p | 2568 |
| 06/07/2010 | 170.00p | 180.00p | 170.00p | 170.00p | 82 |
| 05/07/2010 | 170.00p | 178.63p | 170.00p | 170.00p | 267 |
| 02/07/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 01/07/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 30/06/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 29/06/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 28/06/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 25/06/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 24/06/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 23/06/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 22/06/2010 | 170.00p | 170.00p | 167.50p | 170.00p | 0 |
| 21/06/2010 | 175.00p | 175.00p | 160.00p | 170.00p | 3570 |
| 18/06/2010 | 177.50p | 177.50p | 165.00p | 175.00p | 3519 |
| 17/06/2010 | 177.50p | 184.00p | 177.50p | 177.50p | 1200 |
| 16/06/2010 | 175.00p | 183.50p | 175.00p | 177.50p | 1152 |
| 15/06/2010 | 175.00p | 185.00p | 175.00p | 175.00p | 1118 |
| 14/06/2010 | 182.50p | 183.00p | 175.00p | 175.00p | 800 |
| 11/06/2010 | 182.50p | 185.00p | 182.50p | 182.50p | 0 |
| 10/06/2010 | 182.50p | 189.00p | 175.00p | 182.50p | 18344 |
| 09/06/2010 | 182.50p | 186.50p | 182.50p | 182.50p | 5316 |
| 08/06/2010 | 182.50p | 190.00p | 182.50p | 182.50p | 570 |
| 07/06/2010 | 190.00p | 200.00p | 180.00p | 182.50p | 22600 |
| 04/06/2010 | 199.50p | 199.50p | 185.90p | 191.50p | 431 |
| 03/06/2010 | 200.00p | 207.00p | 199.50p | 199.50p | 149 |
| 02/06/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 01/06/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 28/05/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 27/05/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 26/05/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 25/05/2010 | 205.00p | 205.00p | 195.00p | 200.00p | 7500 |
| 24/05/2010 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 21/05/2010 | 216.00p | 216.00p | 205.00p | 205.00p | 1465 |
| 20/05/2010 | 216.00p | 216.00p | 215.00p | 216.00p | 0 |
| 19/05/2010 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 18/05/2010 | 216.00p | 222.00p | 215.00p | 216.00p | 520 |
| 17/05/2010 | 216.00p | 225.00p | 209.00p | 216.00p | 1418 |
| 14/05/2010 | 216.00p | 222.00p | 215.00p | 216.00p | 1000 |
| 13/05/2010 | 216.00p | 225.00p | 215.00p | 216.00p | 332 |
| 12/05/2010 | 216.00p | 216.00p | 215.00p | 216.00p | 0 |
| 11/05/2010 | 213.50p | 216.00p | 213.50p | 216.00p | 0 |
| 10/05/2010 | 212.50p | 218.00p | 212.50p | 213.50p | 6230 |
| 07/05/2010 | 217.50p | 217.50p | 212.50p | 212.50p | 0 |
| 06/05/2010 | 217.50p | 217.50p | 215.00p | 217.50p | 0 |
| 05/05/2010 | 220.00p | 220.00p | 210.00p | 217.50p | 5050 |
| 04/05/2010 | 227.50p | 227.50p | 220.00p | 220.00p | 2758 |
| 30/04/2010 | 227.50p | 227.50p | 225.00p | 227.50p | 0 |
| 29/04/2010 | 227.50p | 227.50p | 225.00p | 227.50p | 0 |
| 28/04/2010 | 227.50p | 227.50p | 220.00p | 227.50p | 1000 |
| 27/04/2010 | 227.50p | 227.50p | 220.00p | 227.50p | 2000 |
| 26/04/2010 | 227.50p | 230.00p | 227.50p | 227.50p | 0 |
| 23/04/2010 | 227.50p | 227.50p | 225.00p | 227.50p | 0 |
| 22/04/2010 | 227.50p | 227.50p | 225.00p | 227.50p | 0 |
| 21/04/2010 | 227.50p | 230.00p | 227.50p | 227.50p | 0 |
| 20/04/2010 | 227.50p | 227.50p | 225.00p | 227.50p | 0 |
| 19/04/2010 | 227.50p | 227.50p | 225.00p | 227.50p | 0 |
| 16/04/2010 | 227.50p | 227.50p | 225.00p | 227.50p | 0 |
| 15/04/2010 | 227.50p | 227.50p | 221.00p | 227.50p | 127 |
| 14/04/2010 | 227.50p | 227.50p | 221.00p | 227.50p | 687 |
| 13/04/2010 | 230.00p | 240.00p | 225.00p | 227.50p | 1433 |
| 12/04/2010 | 222.50p | 235.00p | 216.00p | 230.00p | 6848 |
| 09/04/2010 | 225.00p | 230.00p | 225.00p | 225.00p | 0 |
| 08/04/2010 | 222.50p | 230.00p | 222.50p | 225.00p | 3000 |
| 07/04/2010 | 222.50p | 225.00p | 222.50p | 222.50p | 0 |
| 06/04/2010 | 222.50p | 225.00p | 222.50p | 222.50p | 0 |
| 01/04/2010 | 222.50p | 225.00p | 222.50p | 222.50p | 0 |
| 31/03/2010 | 217.50p | 228.00p | 217.50p | 222.50p | 3165 |
| 30/03/2010 | 217.50p | 217.50p | 215.00p | 217.50p | 0 |
| 29/03/2010 | 217.50p | 224.00p | 215.00p | 217.50p | 882 |
| 26/03/2010 | 220.00p | 220.00p | 210.00p | 217.50p | 3100 |
| 25/03/2010 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 24/03/2010 | 220.00p | 220.00p | 210.00p | 220.00p | 42 |
| 23/03/2010 | 220.00p | 225.00p | 211.00p | 220.00p | 2344 |
| 22/03/2010 | 220.00p | 220.00p | 212.00p | 220.00p | 400 |
| 19/03/2010 | 220.00p | 220.00p | 220.00p | 220.00p | 4329 |
| 18/03/2010 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 17/03/2010 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 16/03/2010 | 220.00p | 220.00p | 213.00p | 220.00p | 307 |
| 15/03/2010 | 220.00p | 225.00p | 220.00p | 220.00p | 2206 |
| 12/03/2010 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 11/03/2010 | 220.00p | 220.00p | 218.00p | 220.00p | 2254 |
| 10/03/2010 | 220.00p | 230.00p | 220.00p | 220.00p | 2179 |
| 09/03/2010 | 220.00p | 230.00p | 220.00p | 220.00p | 3000 |
| 08/03/2010 | 220.00p | 227.00p | 220.00p | 220.00p | 1300 |
| 05/03/2010 | 220.00p | 224.00p | 220.00p | 220.00p | 4000 |
| 04/03/2010 | 220.00p | 230.00p | 220.00p | 220.00p | 854 |
| 03/03/2010 | 220.00p | 220.00p | 210.00p | 220.00p | 6451 |
| 02/03/2010 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 01/03/2010 | 217.50p | 220.00p | 217.50p | 220.00p | 0 |
| 26/02/2010 | 217.50p | 217.50p | 212.00p | 217.50p | 6200 |
| 25/02/2010 | 217.50p | 217.50p | 215.00p | 217.50p | 0 |
| 24/02/2010 | 217.50p | 217.50p | 215.00p | 217.50p | 0 |
| 23/02/2010 | 217.50p | 222.75p | 210.00p | 217.50p | 4560 |
| 22/02/2010 | 216.50p | 222.88p | 215.00p | 217.50p | 482 |
| 19/02/2010 | 219.00p | 219.00p | 215.00p | 216.50p | 0 |
| 18/02/2010 | 219.00p | 220.00p | 219.00p | 219.00p | 0 |
| 17/02/2010 | 222.50p | 222.50p | 219.00p | 219.00p | 0 |
| 16/02/2010 | 222.50p | 229.50p | 222.50p | 222.50p | 8000 |
| 15/02/2010 | 222.50p | 230.00p | 222.50p | 222.50p | 2220 |
| 12/02/2010 | 222.50p | 230.00p | 222.50p | 222.50p | 1448 |
| 11/02/2010 | 222.50p | 225.00p | 222.50p | 222.50p | 0 |
| 10/02/2010 | 222.50p | 225.00p | 220.20p | 222.50p | 1441 |
| 09/02/2010 | 222.50p | 225.00p | 220.00p | 222.50p | 5000 |
| 08/02/2010 | 215.00p | 230.00p | 210.00p | 222.50p | 13722 |
*Close Price adjusted for both dividends and splits