Pressure Technologies (PRES) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/12/2010 191.50p 195.00p 191.50p 191.50p 0
20/12/2010 191.50p 196.50p 191.50p 191.50p 12600
17/12/2010 194.00p 195.00p 191.50p 191.50p 0
16/12/2010 194.00p 197.50p 190.00p 194.00p 5200
15/12/2010 194.00p 200.00p 192.00p 194.00p 8774
14/12/2010 195.00p 200.00p 191.50p 194.00p 23976
13/12/2010 192.50p 200.00p 191.50p 195.00p 15563
10/12/2010 190.00p 195.00p 188.25p 192.50p 3000
09/12/2010 182.50p 195.00p 180.00p 190.00p 984415
08/12/2010 182.50p 182.50p 170.50p 182.50p 19177
07/12/2010 182.50p 190.00p 175.00p 182.50p 21040
06/12/2010 207.50p 215.00p 207.50p 207.50p 1317
03/12/2010 202.50p 215.00p 202.50p 207.50p 949
02/12/2010 202.50p 205.00p 200.00p 202.50p 15000
01/12/2010 200.00p 210.00p 200.00p 202.50p 5500
30/11/2010 200.00p 200.00p 190.00p 200.00p 400
29/11/2010 197.50p 208.00p 197.50p 200.00p 6569
26/11/2010 197.50p 200.00p 191.00p 197.50p 4103
25/11/2010 205.00p 205.00p 195.00p 197.50p 4000
24/11/2010 205.00p 205.00p 205.00p 205.00p 0
23/11/2010 207.50p 207.50p 205.00p 205.00p 0
22/11/2010 207.50p 210.00p 207.50p 207.50p 0
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

*Close Price adjusted for both dividends and splits