Pressure Technologies (PRES) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/10/2011 132.50p 132.50p 128.00p 132.50p 3000
07/10/2011 132.50p 140.00p 128.00p 132.50p 1920
06/10/2011 132.50p 139.00p 132.50p 132.50p 1350
05/10/2011 132.50p 138.00p 125.00p 132.50p 3958
04/10/2011 142.50p 142.50p 132.50p 132.50p 600
03/10/2011 143.00p 149.00p 135.00p 142.50p 2117
30/09/2011 147.50p 147.50p 140.00p 143.00p 4200
29/09/2011 145.50p 155.00p 145.50p 147.50p 1500
28/09/2011 146.50p 146.50p 142.00p 145.50p 1000
27/09/2011 146.50p 155.00p 146.50p 146.50p 0
26/09/2011 147.50p 155.00p 146.50p 146.50p 0
23/09/2011 147.50p 155.00p 147.50p 147.50p 950
22/09/2011 150.00p 150.00p 145.00p 147.50p 1000
21/09/2011 150.00p 155.00p 150.00p 150.00p 0
20/09/2011 150.00p 155.00p 150.00p 150.00p 30
19/09/2011 150.00p 150.00p 147.25p 150.00p 1600
16/09/2011 147.50p 155.00p 147.50p 150.00p 2000
15/09/2011 144.00p 155.00p 144.00p 147.50p 2328
14/09/2011 142.50p 150.00p 136.50p 144.00p 3500
13/09/2011 142.50p 143.00p 136.28p 142.50p 814
12/09/2011 143.00p 143.00p 136.28p 142.50p 814
09/09/2011 143.00p 150.84p 135.38p 143.00p 0
08/09/2011 147.50p 150.84p 135.38p 143.00p 4639
07/09/2011 147.50p 155.00p 147.50p 147.50p 0
06/09/2011 147.50p 155.00p 147.50p 147.50p 1000
05/09/2011 147.50p 150.00p 145.20p 147.50p 0
02/09/2011 150.00p 150.00p 145.20p 150.00p 1000
01/09/2011 150.00p 152.00p 150.00p 150.00p 0
31/08/2011 150.00p 152.00p 150.00p 150.00p 0
30/08/2011 150.00p 152.00p 150.00p 150.00p 2293
26/08/2011 150.00p 152.50p 145.00p 150.00p 0
25/08/2011 152.50p 152.50p 145.00p 150.00p 4600
24/08/2011 152.50p 157.00p 152.50p 152.50p 152
23/08/2011 155.00p 155.00p 150.00p 152.50p 1500
22/08/2011 155.00p 155.00p 150.00p 155.00p 2207
19/08/2011 152.50p 160.00p 152.50p 155.00p 0
18/08/2011 152.50p 160.00p 152.50p 155.00p 2000
17/08/2011 152.50p 160.00p 152.50p 152.50p 1900
16/08/2011 152.50p 160.00p 145.00p 152.50p 0
15/08/2011 152.50p 160.00p 145.00p 152.50p 4172
12/08/2011 152.50p 160.00p 150.00p 152.50p 0
11/08/2011 150.00p 160.00p 150.00p 152.50p 103
10/08/2011 145.00p 150.00p 140.20p 150.00p 7465
09/08/2011 147.50p 149.00p 135.30p 145.00p 3075
08/08/2011 152.50p 157.00p 145.30p 147.50p 4695
05/08/2011 152.50p 160.00p 152.50p 152.50p 5000
04/08/2011 155.50p 155.50p 149.80p 155.50p 14560
03/08/2011 155.50p 155.50p 155.50p 155.50p 0
02/08/2011 155.50p 162.00p 155.50p 155.50p 1500
01/08/2011 160.00p 160.00p 155.50p 155.50p 0
29/07/2011 160.00p 163.00p 156.00p 160.00p 4859
28/07/2011 160.00p 163.91p 159.50p 160.00p 0
27/07/2011 160.00p 163.91p 159.50p 160.00p 0
26/07/2011 159.50p 163.91p 159.50p 160.00p 7591
25/07/2011 159.50p 162.49p 159.50p 159.50p 6011
22/07/2011 159.50p 160.64p 159.50p 159.50p 1000
21/07/2011 159.50p 160.40p 159.50p 159.50p 1161
20/07/2011 160.50p 161.75p 156.09p 160.50p 5488
19/07/2011 160.50p 167.50p 158.00p 160.50p 0
18/07/2011 167.50p 167.50p 158.00p 160.50p 19000
15/07/2011 167.50p 170.00p 167.50p 167.50p 0
14/07/2011 167.50p 170.00p 164.00p 167.50p 0
13/07/2011 170.00p 170.00p 164.00p 167.50p 7000
12/07/2011 170.00p 174.20p 164.12p 170.00p 4702
11/07/2011 168.00p 176.00p 164.80p 170.00p 7665
08/07/2011 168.00p 168.00p 164.80p 168.00p 0
07/07/2011 168.00p 168.00p 164.80p 168.00p 1594
06/07/2011 168.00p 168.00p 164.80p 168.00p 39
05/07/2011 169.00p 172.00p 166.60p 169.00p 0
04/07/2011 169.00p 172.00p 166.60p 169.00p 8950
01/07/2011 167.00p 171.94p 167.00p 169.00p 24100
30/06/2011 167.00p 167.00p 160.00p 167.00p 19100
29/06/2011 168.00p 168.00p 166.20p 167.00p 2890
28/06/2011 168.00p 168.00p 166.00p 168.00p 2592
27/06/2011 170.50p 170.50p 160.00p 168.00p 14190
24/06/2011 170.50p 170.50p 160.00p 170.50p 10000
23/06/2011 172.50p 173.00p 170.00p 170.50p 10627
22/06/2011 172.50p 172.50p 170.60p 172.50p 0
21/06/2011 172.50p 172.50p 170.60p 172.50p 700
20/06/2011 172.50p 173.50p 172.50p 172.50p 3760
17/06/2011 172.50p 173.50p 170.60p 172.50p 4082
16/06/2011 172.50p 175.60p 172.50p 172.50p 0
15/06/2011 177.50p 177.50p 172.50p 172.50p 9801
14/06/2011 177.50p 179.00p 175.00p 177.50p 17122
13/06/2011 178.50p 183.00p 178.50p 178.50p 2179
10/06/2011 178.50p 183.50p 178.50p 178.50p 4412
09/06/2011 178.50p 181.00p 178.50p 178.50p 1000
08/06/2011 178.50p 181.00p 177.50p 178.50p 0
07/06/2011 177.50p 181.00p 177.50p 178.50p 6015
06/06/2011 177.50p 179.00p 170.00p 177.50p 738
03/06/2011 181.50p 181.50p 175.00p 177.50p 479
02/06/2011 181.50p 185.00p 175.00p 181.50p 0
01/06/2011 181.50p 185.00p 175.00p 181.50p 0
31/05/2011 181.50p 185.00p 175.00p 181.50p 0
27/05/2011 181.00p 185.00p 175.00p 181.50p 2299
26/05/2011 181.00p 181.00p 180.00p 181.00p 0
25/05/2011 181.00p 181.00p 180.00p 181.00p 3596
24/05/2011 182.50p 182.50p 176.00p 181.00p 2650
23/05/2011 192.50p 192.50p 175.00p 182.50p 9645
20/05/2011 196.00p 196.00p 185.00p 192.50p 13400
19/05/2011 194.00p 196.50p 188.12p 196.00p 0
18/05/2011 194.00p 194.00p 188.12p 194.00p 20439
17/05/2011 192.50p 199.76p 188.00p 194.00p 0
16/05/2011 194.00p 199.76p 188.00p 194.00p 16290
13/05/2011 194.00p 199.00p 188.12p 194.00p 0
12/05/2011 194.00p 199.00p 188.12p 194.00p 23364
11/05/2011 194.00p 200.00p 194.00p 194.00p 0
10/05/2011 194.00p 200.00p 194.00p 194.00p 2500
09/05/2011 194.00p 194.00p 189.63p 194.00p 2285
06/05/2011 194.00p 194.00p 188.24p 194.00p 535
05/05/2011 194.00p 198.80p 194.00p 194.00p 1093
04/05/2011 194.00p 194.00p 189.63p 194.00p 107
03/05/2011 195.00p 195.00p 192.50p 194.00p 5910
28/04/2011 192.50p 200.00p 192.50p 195.00p 2000
27/04/2011 190.00p 195.00p 190.00p 192.50p 17800
26/04/2011 190.00p 195.00p 185.00p 190.00p 17215
21/04/2011 199.50p 230.00p 185.00p 190.00p 78141
20/04/2011 230.00p 230.00p 228.00p 230.00p 5880
19/04/2011 230.00p 230.00p 230.00p 230.00p 7500
18/04/2011 230.00p 240.00p 230.00p 230.00p 0
15/04/2011 230.00p 240.00p 230.00p 230.00p 0
14/04/2011 230.00p 240.00p 230.00p 230.00p 0
13/04/2011 230.00p 240.00p 230.00p 230.00p 0
12/04/2011 230.00p 240.00p 230.00p 230.00p 5566
11/04/2011 228.50p 237.00p 228.50p 230.00p 2636
08/04/2011 228.00p 236.00p 228.00p 228.50p 2376
07/04/2011 228.00p 240.00p 225.50p 228.00p 0
06/04/2011 231.00p 240.00p 225.50p 228.00p 7920
05/04/2011 227.50p 235.00p 227.50p 231.00p 419
04/04/2011 227.50p 235.00p 227.50p 227.50p 500
01/04/2011 230.00p 230.00p 223.15p 227.50p 5245
31/03/2011 227.50p 230.00p 227.50p 230.00p 2500
30/03/2011 227.50p 227.50p 227.50p 227.50p 5973
29/03/2011 227.50p 230.00p 227.50p 227.50p 1000
28/03/2011 227.50p 229.50p 227.50p 227.50p 592
25/03/2011 227.50p 230.00p 227.50p 227.50p 6002
24/03/2011 227.50p 231.00p 226.80p 227.50p 0
23/03/2011 231.00p 231.00p 226.80p 227.50p 2755
22/03/2011 235.00p 240.00p 229.00p 231.00p 21335
21/03/2011 220.00p 235.00p 220.00p 235.00p 10401
18/03/2011 220.00p 225.00p 220.00p 220.00p 0
17/03/2011 220.00p 225.00p 220.00p 220.00p 2000
16/03/2011 220.00p 220.00p 215.20p 220.00p 0
15/03/2011 220.00p 220.00p 215.20p 220.00p 6000
14/03/2011 220.00p 225.00p 220.00p 220.00p 1090
11/03/2011 220.00p 225.00p 220.00p 220.00p 3047
10/03/2011 220.00p 224.00p 220.00p 220.00p 2000
09/03/2011 220.00p 225.00p 220.00p 220.00p 450
08/03/2011 222.50p 225.00p 215.00p 220.00p 2790
07/03/2011 222.50p 222.50p 220.00p 222.50p 1400
04/03/2011 224.00p 225.00p 222.50p 222.50p 1200
03/03/2011 223.00p 233.00p 224.00p 224.00p 11708
02/03/2011 223.00p 223.00p 219.00p 223.00p 1015
01/03/2011 222.50p 230.00p 223.00p 223.00p 705
28/02/2011 221.50p 230.00p 222.50p 222.50p 4500
25/02/2011 222.50p 228.00p 219.00p 221.50p 0
24/02/2011 222.50p 228.00p 221.50p 221.50p 16237
23/02/2011 224.00p 230.00p 221.00p 222.50p 13550
22/02/2011 227.50p 233.00p 224.00p 224.00p 6094
21/02/2011 226.00p 233.00p 227.20p 227.50p 9010
18/02/2011 226.00p 230.00p 225.00p 226.00p 0
17/02/2011 220.00p 230.00p 225.00p 226.00p 17698
16/02/2011 222.50p 220.00p 217.25p 220.00p 332
15/02/2011 222.50p 233.00p 216.75p 226.50p 5374
14/02/2011 219.00p 224.95p 222.00p 222.00p 436
11/02/2011 219.95p 225.00p 219.00p 219.00p 4765
10/02/2011 220.45p 225.00p 205.00p 215.00p 34726
09/02/2011 216.00p 216.00p 202.00p 210.00p 20248
08/02/2011 218.00p 218.00p 211.50p 211.50p 458
07/02/2011 216.75p 218.00p 208.00p 213.50p 8600
04/02/2011 216.75p 216.75p 205.00p 211.50p 880
03/02/2011 216.50p 216.75p 207.00p 211.50p 4885
02/02/2011 207.00p 209.50p 205.00p 209.50p 1527
01/02/2011 204.00p 205.00p 200.00p 204.00p 5000
31/01/2011 205.00p 208.00p 200.00p 204.00p 3743
28/01/2011 202.50p 208.00p 200.00p 205.00p 8065
27/01/2011 197.50p 207.00p 197.00p 204.00p 10000
26/01/2011 195.00p 200.00p 192.50p 195.00p 26000
25/01/2011 195.00p 199.00p 192.50p 195.00p 46492
24/01/2011 195.00p 199.00p 190.00p 195.00p 2250
21/01/2011 194.00p 198.00p 191.50p 194.00p 13444
20/01/2011 193.00p 197.75p 189.00p 194.00p 1159
19/01/2011 193.00p 197.75p 188.50p 193.00p 1153
18/01/2011 193.00p 197.75p 191.50p 193.00p 1596
17/01/2011 196.62p 198.00p 186.50p 193.00p 10748
14/01/2011 196.50p 197.00p 193.50p 193.50p 4100
13/01/2011 185.50p 197.00p 185.50p 191.50p 0
12/01/2011 185.50p 197.00p 185.50p 191.50p 1700
11/01/2011 197.00p 197.00p 185.50p 191.50p 12069
10/01/2011 191.50p 198.00p 191.50p 191.50p 18936
07/01/2011 191.50p 197.35p 191.50p 191.50p 1500
06/01/2011 193.50p 197.00p 190.35p 191.50p 9663
05/01/2011 193.50p 198.00p 191.50p 193.50p 2000
04/01/2011 191.50p 198.00p 189.50p 193.50p 23658
31/12/2010 191.50p 193.00p 191.50p 191.50p 1500
30/12/2010 191.50p 195.00p 191.50p 191.50p 0
29/12/2010 191.50p 198.00p 191.50p 191.50p 1645
24/12/2010 191.50p 198.00p 191.50p 191.50p 1000
23/12/2010 191.50p 198.00p 191.50p 191.50p 2492
22/12/2010 191.50p 197.50p 191.00p 191.50p 13631

*Close Price adjusted for both dividends and splits