Pressure Technologies (PRES) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/08/2023 35.50p 35.80p 33.15p 34.00p 61671
21/08/2023 35.50p 35.74p 35.50p 35.50p 15700
18/08/2023 36.00p 36.00p 34.00p 35.50p 21117
17/08/2023 36.00p 36.00p 34.30p 36.00p 870
16/08/2023 36.50p 36.50p 34.40p 36.00p 20135
15/08/2023 36.50p 36.80p 35.30p 36.50p 25731
14/08/2023 36.50p 36.50p 35.72p 36.50p 20702
11/08/2023 35.50p 37.00p 35.50p 36.50p 144194
10/08/2023 35.50p 35.89p 34.90p 35.50p 75640
09/08/2023 35.50p 35.50p 35.05p 35.50p 0
08/08/2023 35.50p 35.50p 34.45p 35.50p 400
07/08/2023 35.50p 35.50p 34.00p 35.50p 2172
04/08/2023 35.50p 36.55p 34.00p 35.50p 26515
03/08/2023 35.50p 35.50p 34.60p 35.50p 0
02/08/2023 36.00p 36.00p 34.00p 35.50p 30163
01/08/2023 36.00p 36.13p 36.00p 36.00p 4700
31/07/2023 36.50p 36.70p 35.00p 36.00p 50184
28/07/2023 36.50p 36.50p 35.90p 36.50p 0
27/07/2023 36.50p 36.50p 36.50p 36.50p 0
26/07/2023 36.50p 36.89p 35.45p 36.50p 873
25/07/2023 35.00p 37.85p 35.00p 36.00p 81510
24/07/2023 34.00p 35.66p 34.00p 35.00p 41412
21/07/2023 34.00p 34.90p 34.00p 34.00p 11
20/07/2023 34.00p 34.70p 33.51p 34.00p 30974
19/07/2023 34.00p 34.45p 33.00p 34.00p 1151
18/07/2023 34.00p 35.00p 33.40p 34.00p 54220
17/07/2023 33.50p 35.00p 33.15p 34.00p 37167
14/07/2023 33.50p 33.85p 33.50p 33.50p 12385
13/07/2023 34.00p 34.00p 33.25p 33.50p 102429
12/07/2023 34.50p 35.00p 33.25p 34.00p 9252
11/07/2023 34.50p 34.50p 34.00p 34.50p 6194
10/07/2023 34.50p 34.50p 34.50p 34.50p 0
07/07/2023 34.50p 34.77p 34.05p 34.50p 1903
06/07/2023 34.50p 34.50p 34.05p 34.50p 4910
05/07/2023 34.50p 34.50p 34.50p 34.50p 0
04/07/2023 34.50p 34.50p 34.05p 34.50p 20135
03/07/2023 34.50p 34.50p 34.00p 34.50p 57852
30/06/2023 34.50p 34.50p 34.00p 34.50p 28387
29/06/2023 34.50p 34.50p 34.25p 34.50p 1607
28/06/2023 36.00p 36.05p 34.25p 34.50p 77804
27/06/2023 39.00p 39.00p 36.00p 36.00p 76338
26/06/2023 39.00p 39.00p 38.25p 39.00p 10937
23/06/2023 39.00p 39.00p 39.00p 39.00p 5000
22/06/2023 39.50p 39.50p 36.75p 39.40p 238287
21/06/2023 39.50p 39.60p 39.12p 39.50p 12443
20/06/2023 39.50p 39.70p 39.32p 39.50p 19112
19/06/2023 39.50p 39.50p 39.35p 39.50p 174
16/06/2023 39.50p 39.75p 39.32p 39.50p 19750
15/06/2023 39.50p 39.70p 39.50p 39.50p 6027
14/06/2023 39.50p 39.75p 39.32p 39.50p 37618
13/06/2023 39.50p 40.00p 39.41p 39.50p 32000
12/06/2023 39.50p 40.00p 39.32p 39.50p 18259
09/06/2023 39.50p 39.95p 39.32p 39.50p 71582
08/06/2023 39.50p 39.50p 39.32p 39.50p 1000
07/06/2023 39.50p 39.90p 38.20p 39.50p 39315
06/06/2023 40.50p 40.50p 39.50p 39.50p 40000
05/06/2023 40.50p 42.00p 40.50p 40.50p 22382
02/06/2023 40.00p 41.50p 40.00p 40.50p 20084
01/06/2023 40.00p 40.89p 39.56p 40.00p 75885
31/05/2023 41.50p 41.50p 39.00p 40.00p 43394
30/05/2023 42.00p 42.00p 41.00p 41.50p 90476
26/05/2023 42.00p 42.45p 42.00p 42.00p 3000
25/05/2023 42.00p 42.00p 41.25p 42.00p 31853
24/05/2023 44.50p 44.50p 40.00p 42.00p 202107
23/05/2023 38.50p 45.00p 38.50p 44.50p 643091
22/05/2023 44.00p 44.50p 44.50p 44.50p 0
19/05/2023 44.00p 44.50p 44.50p 44.50p 0
18/05/2023 44.00p 44.50p 44.50p 44.50p 0
17/05/2023 44.00p 44.50p 44.50p 44.50p 0
16/05/2023 44.00p 44.50p 44.50p 44.50p 0
15/05/2023 44.00p 44.50p 44.50p 44.50p 0
12/05/2023 44.00p 44.50p 44.50p 44.50p 0
11/05/2023 44.00p 44.50p 44.50p 44.50p 0
10/05/2023 44.00p 44.50p 44.50p 44.50p 0
09/05/2023 44.00p 44.50p 44.50p 44.50p 0
05/05/2023 44.00p 44.50p 44.50p 44.50p 0
04/05/2023 44.00p 44.50p 44.50p 44.50p 0
03/05/2023 44.00p 44.50p 44.50p 44.50p 0
02/05/2023 44.00p 44.50p 44.50p 44.50p 0
28/04/2023 44.00p 44.50p 44.50p 44.50p 0
27/04/2023 44.00p 44.50p 44.50p 44.50p 0
26/04/2023 44.00p 44.50p 44.50p 44.50p 0
25/04/2023 44.00p 44.50p 44.50p 44.50p 0
24/04/2023 44.00p 44.50p 44.50p 44.50p 0
21/04/2023 44.00p 44.50p 44.50p 44.50p 0
20/04/2023 44.00p 44.50p 44.50p 44.50p 0
19/04/2023 44.00p 44.50p 44.50p 44.50p 0
18/04/2023 44.00p 44.50p 44.50p 44.50p 0
17/04/2023 44.00p 44.50p 44.50p 44.50p 0
14/04/2023 44.00p 44.50p 44.50p 44.50p 0
13/04/2023 44.00p 44.50p 44.50p 44.50p 0
12/04/2023 44.00p 44.50p 44.50p 44.50p 0
11/04/2023 44.00p 44.50p 44.50p 44.50p 0
06/04/2023 44.00p 44.50p 44.50p 44.50p 0
05/04/2023 44.00p 44.50p 44.50p 44.50p 0
04/04/2023 44.00p 44.50p 44.50p 44.50p 0
03/04/2023 44.00p 44.50p 44.50p 44.50p 0
31/03/2023 44.00p 44.89p 43.53p 44.50p 74710
30/03/2023 44.00p 45.00p 43.66p 44.00p 115631
29/03/2023 44.00p 44.00p 43.52p 44.00p 8160
28/03/2023 44.00p 44.45p 43.00p 44.00p 27009
27/03/2023 43.50p 46.40p 43.00p 44.00p 103237
24/03/2023 42.00p 42.14p 41.05p 42.00p 52638
23/03/2023 42.00p 42.00p 41.33p 42.00p 31035
22/03/2023 40.50p 42.90p 40.00p 42.00p 230870
21/03/2023 38.50p 41.00p 36.00p 40.00p 261984
20/03/2023 41.50p 41.95p 41.50p 41.50p 1401
17/03/2023 41.00p 41.95p 40.00p 41.50p 58291
16/03/2023 42.00p 42.30p 40.00p 41.30p 23512
15/03/2023 42.00p 42.27p 41.00p 42.00p 16926
14/03/2023 43.00p 43.00p 41.00p 42.00p 113056
13/03/2023 45.00p 45.50p 43.00p 43.50p 102131
10/03/2023 45.00p 47.52p 42.13p 45.00p 433889
09/03/2023 39.50p 47.00p 39.26p 45.00p 424989
08/03/2023 38.50p 40.00p 37.78p 39.50p 419748
07/03/2023 38.50p 38.50p 37.36p 38.50p 8867
06/03/2023 37.50p 38.50p 37.25p 38.50p 62392
03/03/2023 39.00p 39.70p 36.11p 37.50p 80123
02/03/2023 39.00p 39.00p 38.00p 39.00p 21500
01/03/2023 40.50p 40.95p 38.00p 39.00p 89880
28/02/2023 40.50p 40.74p 40.00p 40.50p 35591
27/02/2023 41.00p 41.00p 40.00p 40.50p 52
24/02/2023 41.00p 41.00p 40.88p 41.00p 2400
23/02/2023 41.00p 41.00p 40.20p 41.00p 5612
22/02/2023 41.00p 41.00p 40.20p 41.00p 4500
21/02/2023 41.00p 41.00p 40.00p 41.00p 843
20/02/2023 41.00p 42.00p 40.00p 41.00p 166
17/02/2023 41.00p 42.00p 40.20p 41.00p 114375
16/02/2023 41.00p 41.24p 41.00p 41.00p 2774
15/02/2023 41.00p 41.00p 40.25p 41.00p 25661
14/02/2023 41.00p 41.75p 40.20p 41.00p 84883
13/02/2023 41.00p 41.00p 40.20p 41.00p 1254
10/02/2023 41.00p 41.00p 40.05p 41.00p 12460
09/02/2023 43.00p 43.00p 40.00p 41.00p 21621
08/02/2023 43.50p 43.50p 42.00p 43.00p 13645
07/02/2023 43.50p 45.00p 42.00p 43.50p 4664
06/02/2023 42.00p 47.00p 41.00p 43.50p 249973
03/02/2023 38.50p 38.50p 38.03p 38.50p 8066
02/02/2023 38.50p 38.57p 38.50p 38.50p 0
01/02/2023 38.50p 38.50p 37.20p 38.50p 4021
31/01/2023 39.50p 39.50p 38.00p 38.50p 39739
30/01/2023 39.50p 40.40p 38.35p 39.50p 6530
27/01/2023 39.50p 41.00p 38.45p 39.50p 477
26/01/2023 39.50p 41.00p 38.93p 39.50p 14750
25/01/2023 39.50p 40.55p 39.00p 39.50p 20796
24/01/2023 39.50p 39.50p 38.64p 39.50p 0
23/01/2023 39.50p 41.00p 38.93p 39.50p 9426
20/01/2023 39.50p 40.55p 39.50p 39.50p 3500
19/01/2023 39.50p 39.50p 38.64p 39.50p 0
18/01/2023 39.50p 40.70p 39.50p 39.50p 8453
17/01/2023 39.50p 40.94p 38.00p 39.50p 465
16/01/2023 39.50p 40.70p 38.00p 39.50p 60112
13/01/2023 39.50p 40.50p 38.35p 39.50p 3669
12/01/2023 38.50p 43.00p 38.00p 39.50p 169581
11/01/2023 38.50p 39.89p 37.65p 38.50p 24966
10/01/2023 38.50p 39.42p 37.51p 38.50p 90000
09/01/2023 37.50p 38.83p 37.25p 38.50p 69789
06/01/2023 37.00p 37.96p 37.00p 37.50p 2731
05/01/2023 37.00p 37.96p 36.58p 37.00p 4542
04/01/2023 37.00p 37.96p 36.50p 37.00p 16126
03/01/2023 37.50p 38.94p 36.45p 37.00p 15542
30/12/2022 37.50p 38.94p 36.31p 37.50p 81000
29/12/2022 37.00p 38.75p 36.15p 37.50p 38439
28/12/2022 37.00p 37.85p 36.00p 37.00p 1833
23/12/2022 36.50p 38.00p 36.25p 37.00p 84211
22/12/2022 36.00p 37.94p 35.51p 36.50p 44195
21/12/2022 35.00p 37.50p 35.00p 36.00p 80773
20/12/2022 35.00p 35.96p 35.00p 35.00p 5250
19/12/2022 35.00p 35.96p 35.00p 35.00p 57753
16/12/2022 35.00p 35.96p 34.00p 35.00p 24942
15/12/2022 31.50p 36.00p 31.36p 35.00p 177015
14/12/2022 31.50p 31.60p 31.22p 31.50p 66008
13/12/2022 31.50p 31.75p 31.22p 31.50p 18700
12/12/2022 31.50p 31.78p 31.22p 31.50p 9405
09/12/2022 31.00p 32.00p 30.46p 31.50p 65185
08/12/2022 31.00p 31.96p 31.00p 31.00p 20000
07/12/2022 31.00p 31.00p 30.80p 31.00p 0
06/12/2022 31.50p 31.65p 30.10p 31.00p 26908
05/12/2022 31.50p 32.29p 30.75p 31.50p 49330
02/12/2022 31.50p 33.00p 30.38p 31.50p 20506
01/12/2022 31.50p 32.94p 30.36p 31.50p 168
30/11/2022 31.50p 31.95p 30.00p 31.50p 16759
29/11/2022 31.50p 32.85p 30.35p 31.50p 31276
28/11/2022 31.50p 32.48p 30.05p 31.50p 4893
25/11/2022 31.50p 32.48p 30.05p 31.50p 9162
24/11/2022 31.50p 32.61p 31.50p 31.50p 0
23/11/2022 31.50p 32.61p 31.50p 31.50p 0
22/11/2022 31.50p 31.50p 30.15p 31.50p 10887
21/11/2022 31.50p 32.48p 30.25p 31.50p 6217
18/11/2022 31.50p 31.50p 30.15p 31.50p 35305
17/11/2022 31.50p 31.50p 30.00p 31.50p 833
16/11/2022 31.50p 31.50p 30.15p 31.50p 26675
15/11/2022 31.50p 33.00p 30.10p 31.50p 68939
14/11/2022 32.00p 33.00p 31.25p 32.00p 10995
11/11/2022 32.00p 32.98p 31.20p 32.00p 14217
10/11/2022 32.00p 32.98p 31.58p 32.00p 25142
09/11/2022 32.00p 32.80p 32.00p 32.00p 152
08/11/2022 32.00p 32.85p 31.00p 32.00p 28464
07/11/2022 32.00p 32.00p 31.88p 32.00p 10000
04/11/2022 31.50p 32.90p 31.50p 32.00p 34847

*Close Price adjusted for both dividends and splits