Pressure Technologies (PRES) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2022 25.50p 28.98p 25.50p 27.50p 112590
30/09/2022 23.50p 26.55p 22.00p 25.50p 2699223
29/09/2022 27.30p 27.60p 23.20p 23.20p 1337806
28/09/2022 33.50p 34.00p 27.00p 27.20p 543348
27/09/2022 47.50p 47.50p 32.66p 33.50p 1299921
26/09/2022 66.50p 66.50p 61.80p 63.00p 49335
23/09/2022 66.50p 66.50p 65.00p 66.50p 929
22/09/2022 67.50p 67.50p 65.00p 66.50p 9635
21/09/2022 67.50p 67.50p 65.05p 67.50p 2250
20/09/2022 67.50p 67.70p 64.00p 67.50p 15003
16/09/2022 67.50p 67.70p 65.00p 67.50p 12346
15/09/2022 67.50p 67.80p 67.50p 67.50p 3253
14/09/2022 69.00p 69.00p 65.25p 67.50p 9993
13/09/2022 69.00p 69.00p 69.00p 69.00p 0
12/09/2022 70.00p 70.00p 68.25p 69.00p 10066
09/09/2022 71.00p 71.00p 69.98p 70.00p 4314
08/09/2022 71.00p 71.00p 70.40p 71.00p 14882
07/09/2022 71.00p 71.00p 70.25p 71.00p 2119
06/09/2022 71.00p 71.00p 70.02p 71.00p 802
05/09/2022 72.00p 72.00p 70.00p 71.00p 16534
02/09/2022 72.00p 72.00p 70.25p 72.00p 4359
01/09/2022 72.00p 72.89p 70.00p 72.00p 2930
31/08/2022 72.00p 74.00p 72.00p 72.00p 1
30/08/2022 73.00p 73.00p 72.00p 72.00p 4271
26/08/2022 73.00p 73.00p 72.25p 73.00p 1640
25/08/2022 73.00p 73.10p 73.00p 73.00p 105
24/08/2022 73.00p 73.20p 72.02p 73.00p 5257
23/08/2022 73.00p 73.36p 72.00p 73.00p 2014
22/08/2022 73.00p 74.00p 72.02p 73.00p 17030
19/08/2022 73.00p 74.00p 73.00p 73.00p 153
18/08/2022 73.50p 74.00p 73.00p 73.00p 3351
17/08/2022 73.50p 73.89p 73.18p 73.50p 17000
16/08/2022 73.50p 73.50p 73.08p 73.50p 17167
15/08/2022 75.50p 75.50p 73.00p 73.50p 8400
12/08/2022 75.50p 77.50p 75.50p 75.50p 12
11/08/2022 75.50p 76.65p 73.21p 75.50p 15603
10/08/2022 75.50p 76.17p 75.50p 75.50p 60
09/08/2022 75.50p 76.25p 73.15p 75.50p 21250
08/08/2022 75.50p 75.50p 75.50p 75.50p 0
05/08/2022 75.50p 75.50p 75.50p 75.50p 0
04/08/2022 76.00p 76.56p 73.25p 75.50p 22333
03/08/2022 76.00p 76.00p 74.60p 76.00p 1845
02/08/2022 75.50p 76.56p 73.75p 74.80p 11705
01/08/2022 75.50p 75.50p 73.00p 75.50p 16355
29/07/2022 74.00p 76.89p 74.00p 75.50p 19656
28/07/2022 73.50p 75.00p 73.50p 74.00p 8138
27/07/2022 71.50p 75.00p 71.50p 73.50p 36155
26/07/2022 70.50p 72.17p 70.50p 71.50p 2078
25/07/2022 70.50p 70.50p 70.50p 70.50p 0
22/07/2022 70.50p 72.89p 68.66p 70.50p 40643
21/07/2022 70.50p 70.50p 70.20p 70.50p 2191
20/07/2022 65.50p 73.00p 63.35p 69.50p 364228
19/07/2022 65.50p 65.50p 65.28p 65.50p 20621
18/07/2022 65.50p 65.50p 65.28p 65.50p 100
15/07/2022 65.50p 65.50p 63.95p 65.50p 476
14/07/2022 65.50p 67.40p 63.91p 67.40p 11185
13/07/2022 65.50p 67.55p 64.00p 65.50p 1595
12/07/2022 65.50p 65.50p 65.48p 65.50p 10000
11/07/2022 65.50p 65.50p 65.48p 65.50p 9546
08/07/2022 65.50p 65.50p 63.80p 65.50p 520
07/07/2022 64.50p 65.98p 62.60p 65.50p 27280
06/07/2022 64.50p 65.55p 63.03p 64.50p 91419
05/07/2022 64.50p 64.50p 64.50p 64.50p 0
04/07/2022 65.50p 66.00p 63.00p 64.50p 20285
01/07/2022 67.50p 67.50p 64.00p 65.50p 2050
30/06/2022 66.50p 66.50p 65.00p 66.50p 5760
29/06/2022 66.50p 67.97p 65.00p 66.50p 106931
28/06/2022 72.00p 72.49p 66.00p 67.00p 38133
27/06/2022 74.00p 75.00p 71.27p 73.00p 26505
24/06/2022 78.50p 78.60p 73.25p 77.00p 25421
23/06/2022 78.50p 80.75p 78.50p 78.50p 9502
22/06/2022 82.50p 83.00p 77.00p 78.50p 16052
21/06/2022 84.50p 85.00p 80.05p 82.50p 17893
20/06/2022 84.50p 84.50p 84.00p 84.50p 142
17/06/2022 84.50p 84.88p 84.10p 84.50p 35481
16/06/2022 85.00p 85.00p 84.00p 84.50p 2
15/06/2022 85.50p 85.50p 84.00p 85.00p 590
14/06/2022 89.50p 89.50p 84.00p 85.50p 58776
13/06/2022 89.50p 92.48p 87.55p 89.50p 2022
10/06/2022 89.50p 92.87p 87.55p 89.50p 16303
09/06/2022 89.50p 91.75p 87.22p 89.50p 2769
08/06/2022 89.50p 91.14p 87.22p 89.50p 1425
07/06/2022 88.50p 90.21p 88.50p 89.50p 9000
06/06/2022 89.50p 92.00p 85.73p 88.50p 9253
01/06/2022 89.50p 91.75p 89.50p 89.50p 12531
31/05/2022 88.50p 91.65p 85.00p 89.50p 4582
27/05/2022 88.50p 88.50p 88.50p 88.50p 0
26/05/2022 88.50p 88.50p 88.50p 88.50p 0
25/05/2022 88.50p 88.50p 85.00p 88.50p 8163
24/05/2022 89.50p 94.00p 85.07p 88.50p 22348
23/05/2022 86.50p 94.00p 86.50p 89.50p 40076
20/05/2022 86.50p 89.20p 85.80p 86.50p 4755
19/05/2022 90.50p 90.50p 86.00p 89.20p 52195
18/05/2022 90.50p 91.50p 89.06p 90.50p 15500
17/05/2022 92.50p 93.16p 89.00p 90.50p 24409
16/05/2022 91.00p 94.00p 91.00p 92.50p 15469
13/05/2022 90.50p 93.00p 89.11p 91.00p 18500
12/05/2022 87.50p 90.50p 86.65p 90.50p 14960
11/05/2022 82.50p 90.35p 82.50p 87.50p 32227
10/05/2022 82.50p 85.00p 81.15p 82.50p 5912
09/05/2022 87.50p 90.00p 80.00p 82.50p 38211
06/05/2022 94.00p 95.00p 85.10p 88.00p 16035
05/05/2022 94.00p 95.00p 90.51p 94.00p 1435
04/05/2022 94.00p 95.90p 90.51p 94.00p 4768
03/05/2022 94.00p 94.00p 90.67p 94.00p 10000
29/04/2022 94.00p 94.00p 90.67p 94.00p 1549
28/04/2022 94.00p 96.20p 90.51p 94.00p 7900
27/04/2022 94.00p 95.80p 94.00p 94.00p 3040
26/04/2022 94.00p 95.00p 90.36p 94.00p 9199
25/04/2022 94.00p 97.92p 90.00p 94.00p 11445
22/04/2022 97.50p 97.50p 91.55p 94.00p 70175
21/04/2022 100.00p 101.32p 95.11p 97.50p 64730
20/04/2022 101.00p 102.15p 97.40p 101.50p 33323
19/04/2022 99.50p 103.00p 97.25p 101.00p 30976
14/04/2022 100.50p 102.40p 97.00p 99.50p 38216
13/04/2022 96.00p 102.50p 96.00p 100.50p 125498
12/04/2022 96.00p 98.00p 93.40p 96.00p 77843
11/04/2022 96.50p 98.00p 92.00p 95.00p 22214
08/04/2022 96.50p 99.93p 96.00p 96.50p 10228
07/04/2022 96.50p 98.18p 96.50p 96.50p 4704
06/04/2022 94.00p 99.89p 93.00p 96.50p 40361
05/04/2022 91.50p 95.00p 91.50p 94.00p 53152
04/04/2022 88.00p 94.40p 87.03p 91.50p 58786
01/04/2022 94.00p 94.13p 83.00p 88.00p 99900
31/03/2022 82.00p 95.00p 82.00p 94.00p 174638
30/03/2022 80.00p 80.00p 80.00p 80.00p 14000
29/03/2022 80.00p 82.00p 80.00p 80.00p 6426
28/03/2022 77.00p 83.00p 76.11p 80.00p 66758
25/03/2022 73.00p 78.00p 72.46p 77.00p 30013
24/03/2022 72.50p 75.94p 72.00p 73.00p 48658
23/03/2022 72.50p 75.00p 71.83p 72.50p 19531
22/03/2022 71.00p 74.00p 68.00p 72.50p 7896
21/03/2022 72.00p 73.75p 70.25p 71.00p 45483
18/03/2022 72.00p 72.00p 72.00p 72.00p 5000
17/03/2022 72.00p 73.68p 72.00p 72.00p 95
16/03/2022 70.50p 73.40p 70.50p 71.50p 4000
15/03/2022 70.50p 73.00p 70.50p 70.50p 2500
14/03/2022 70.50p 70.51p 70.50p 70.50p 961
11/03/2022 65.00p 72.00p 65.00p 70.50p 46643
10/03/2022 63.50p 66.96p 63.50p 65.00p 6743
09/03/2022 63.50p 64.55p 62.76p 63.50p 46258
08/03/2022 65.50p 65.50p 62.25p 63.50p 75148
07/03/2022 67.00p 67.00p 62.00p 65.50p 34002
04/03/2022 67.00p 67.00p 65.00p 67.00p 3090
03/03/2022 67.00p 69.30p 65.00p 67.00p 49111
02/03/2022 67.00p 67.00p 66.55p 67.00p 972
01/03/2022 67.00p 69.00p 67.00p 67.00p 4
28/02/2022 69.00p 70.00p 65.60p 67.50p 26885
25/02/2022 69.00p 69.00p 69.00p 69.00p 0
24/02/2022 69.50p 69.53p 68.00p 69.00p 10761
23/02/2022 69.50p 69.50p 69.50p 69.50p 0
22/02/2022 71.50p 72.00p 68.11p 69.50p 13007
21/02/2022 71.50p 71.50p 71.50p 71.50p 0
18/02/2022 71.50p 71.50p 69.05p 71.50p 3935
17/02/2022 71.50p 72.50p 69.05p 71.50p 7384
16/02/2022 71.50p 72.60p 69.05p 71.50p 13704
15/02/2022 72.00p 72.69p 70.00p 71.50p 6498
14/02/2022 72.00p 72.00p 70.40p 72.00p 9504
11/02/2022 73.00p 73.00p 70.55p 72.00p 12999
10/02/2022 73.00p 73.87p 72.54p 73.00p 2707
09/02/2022 72.00p 73.80p 71.37p 73.00p 127968
08/02/2022 72.00p 72.90p 71.36p 72.00p 56430
07/02/2022 72.50p 73.00p 71.30p 72.00p 12473
04/02/2022 72.50p 72.50p 72.50p 72.50p 0
03/02/2022 71.00p 72.99p 70.21p 72.50p 193473
02/02/2022 71.00p 71.48p 70.02p 71.00p 46690
01/02/2022 71.00p 71.48p 70.20p 71.00p 209489
31/01/2022 71.00p 71.80p 71.00p 71.00p 8000
28/01/2022 69.00p 71.90p 69.00p 71.00p 107071
27/01/2022 68.50p 70.00p 68.50p 69.00p 46566
26/01/2022 67.50p 69.60p 67.00p 68.50p 12850
25/01/2022 67.50p 68.00p 67.25p 68.00p 23473
24/01/2022 67.50p 67.60p 67.00p 67.50p 15265
21/01/2022 67.50p 68.40p 67.25p 67.50p 93566
20/01/2022 70.50p 71.00p 67.00p 67.50p 107058
19/01/2022 69.00p 71.20p 68.00p 70.50p 77057
18/01/2022 74.00p 75.85p 68.00p 72.00p 147080
17/01/2022 74.50p 74.50p 73.90p 74.00p 8998
14/01/2022 74.50p 75.97p 74.50p 74.50p 7139
13/01/2022 74.50p 76.00p 73.88p 76.00p 8673
12/01/2022 74.00p 76.00p 73.88p 74.50p 7397
10/01/2022 74.50p 75.89p 73.56p 74.50p 8493
07/01/2022 74.50p 77.00p 72.00p 74.50p 807091
06/01/2022 73.50p 75.00p 72.32p 73.20p 3338
05/01/2022 73.00p 75.00p 72.00p 73.50p 23052
04/01/2022 67.50p 74.80p 67.00p 73.00p 83256
03/01/2022 67.50p 70.00p 67.50p 67.50p 8565
31/12/2021 67.50p 70.00p 67.50p 67.50p 8565
30/12/2021 66.50p 70.00p 66.25p 67.50p 19601
29/12/2021 66.50p 68.00p 65.77p 67.40p 41685
28/12/2021 66.50p 67.25p 66.50p 66.50p 2432
27/12/2021 66.50p 67.25p 66.50p 66.50p 2432
24/12/2021 66.50p 67.25p 66.50p 66.50p 2432
23/12/2021 66.50p 67.25p 66.50p 66.50p 9670
22/12/2021 66.00p 68.00p 66.00p 66.50p 25879
21/12/2021 66.00p 66.23p 65.00p 66.00p 14763
20/12/2021 67.00p 67.00p 65.55p 66.00p 14546
17/12/2021 70.50p 70.50p 65.00p 67.00p 44449
16/12/2021 71.50p 72.00p 68.00p 70.50p 18348
15/12/2021 73.00p 73.00p 70.00p 71.50p 63667

*Close Price adjusted for both dividends and splits