Pressure Technologies (PRES) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/12/2021 73.50p 74.00p 72.00p 73.00p 19641
13/12/2021 73.50p 74.50p 72.00p 73.50p 1142
10/12/2021 73.50p 74.50p 73.50p 73.50p 31
09/12/2021 73.50p 74.50p 72.68p 73.50p 18806
08/12/2021 73.50p 73.50p 72.68p 73.50p 2667
07/12/2021 73.50p 74.50p 72.67p 73.50p 7313
06/12/2021 73.50p 74.50p 72.38p 73.50p 103698
03/12/2021 73.50p 73.74p 72.38p 73.50p 12633
02/12/2021 73.50p 74.00p 72.21p 73.50p 9473
01/12/2021 74.00p 74.50p 72.60p 73.50p 58441
30/11/2021 74.00p 74.50p 73.22p 74.00p 2826
29/11/2021 74.00p 75.00p 74.00p 74.00p 36267
26/11/2021 76.00p 76.00p 73.00p 74.00p 18984
25/11/2021 76.50p 76.50p 75.81p 76.50p 4500
24/11/2021 76.50p 76.55p 75.75p 76.50p 43202
23/11/2021 76.50p 76.60p 75.70p 76.50p 19798
22/11/2021 76.50p 76.80p 75.65p 76.50p 52215
19/11/2021 76.50p 77.45p 75.51p 76.50p 32927
18/11/2021 76.50p 78.00p 76.00p 76.50p 234053
17/11/2021 76.00p 78.00p 75.00p 76.50p 84464
16/11/2021 78.50p 79.00p 75.00p 76.00p 77667
15/11/2021 78.50p 80.00p 77.03p 78.50p 94551
12/11/2021 78.50p 80.00p 77.00p 78.50p 31687
11/11/2021 78.50p 79.70p 77.03p 78.50p 57319
10/11/2021 78.50p 79.75p 78.00p 78.50p 169821
09/11/2021 78.50p 79.84p 78.00p 78.50p 21034
08/11/2021 78.50p 78.90p 78.20p 78.50p 7402
05/11/2021 78.00p 80.00p 78.00p 78.50p 22544
04/11/2021 78.00p 78.00p 77.90p 78.00p 34000
03/11/2021 78.00p 80.00p 77.60p 78.00p 5247
02/11/2021 78.00p 78.00p 77.35p 78.00p 7500
01/11/2021 77.50p 80.00p 77.03p 78.00p 42533
29/10/2021 76.50p 76.50p 75.11p 76.50p 29512
28/10/2021 78.50p 78.50p 76.20p 76.50p 6603
27/10/2021 78.50p 79.00p 77.00p 78.50p 139045
26/10/2021 80.00p 80.00p 77.00p 78.50p 110607
25/10/2021 80.00p 80.00p 77.27p 80.00p 15327
22/10/2021 80.00p 80.00p 78.88p 80.00p 2403
21/10/2021 80.00p 83.00p 77.51p 80.00p 18106
20/10/2021 80.00p 82.68p 78.91p 80.00p 11110
19/10/2021 80.00p 80.00p 78.88p 80.00p 4646
18/10/2021 80.00p 82.40p 78.11p 80.00p 76160
15/10/2021 79.50p 82.00p 79.11p 80.00p 16985
14/10/2021 78.00p 83.00p 77.00p 80.00p 268388
13/10/2021 78.00p 80.90p 77.55p 78.00p 7071
12/10/2021 78.00p 78.00p 76.00p 76.00p 10899
11/10/2021 78.00p 78.90p 76.14p 78.00p 15336
08/10/2021 78.00p 78.00p 75.06p 78.00p 20187
07/10/2021 78.00p 78.00p 75.30p 78.00p 4806
06/10/2021 78.00p 78.00p 75.13p 78.00p 32243
05/10/2021 78.00p 79.00p 76.80p 78.00p 4944
04/10/2021 75.50p 79.09p 75.50p 78.00p 19611
01/10/2021 75.00p 79.00p 75.00p 75.50p 9500
30/09/2021 75.00p 77.40p 74.10p 75.00p 544
29/09/2021 73.50p 77.75p 73.10p 75.00p 207128
28/09/2021 71.00p 73.74p 71.00p 73.00p 23097
27/09/2021 73.00p 73.00p 67.15p 71.00p 129665
24/09/2021 76.50p 77.00p 72.00p 73.00p 73986
23/09/2021 78.50p 78.50p 75.00p 76.50p 66120
22/09/2021 81.00p 81.00p 77.00p 78.50p 68387
21/09/2021 82.00p 82.00p 78.50p 81.00p 49390
20/09/2021 82.00p 87.00p 80.00p 81.00p 21765
17/09/2021 83.50p 83.50p 80.00p 82.00p 36501
16/09/2021 84.50p 85.00p 82.40p 83.50p 7480
15/09/2021 84.50p 85.00p 83.15p 84.50p 8912
14/09/2021 84.50p 85.50p 83.00p 84.50p 131413
13/09/2021 85.50p 85.60p 83.00p 84.50p 16497
10/09/2021 85.50p 85.50p 84.30p 85.50p 5143
09/09/2021 85.50p 85.50p 85.50p 85.50p 0
08/09/2021 87.00p 87.00p 84.30p 85.50p 6300
07/09/2021 87.00p 87.00p 84.67p 85.50p 12183
06/09/2021 87.00p 90.00p 84.00p 87.00p 31017
03/09/2021 87.00p 87.00p 84.27p 87.00p 4250
02/09/2021 88.00p 88.25p 85.00p 87.00p 2873
01/09/2021 88.00p 88.00p 86.00p 88.00p 15704
31/08/2021 88.00p 88.88p 86.04p 88.00p 5166
30/08/2021 88.00p 89.00p 86.04p 88.00p 23030
27/08/2021 88.00p 89.00p 86.04p 88.00p 23030
26/08/2021 89.00p 89.00p 86.00p 88.00p 3800
25/08/2021 89.00p 89.49p 86.36p 89.00p 4888
24/08/2021 89.00p 89.80p 87.10p 89.00p 14800
23/08/2021 90.50p 92.00p 87.00p 89.00p 12436
20/08/2021 90.50p 90.50p 87.25p 90.50p 16463
19/08/2021 91.50p 91.50p 90.50p 90.50p 6000
18/08/2021 91.50p 92.48p 88.00p 91.50p 18936
17/08/2021 92.50p 92.50p 90.33p 91.50p 12784
16/08/2021 92.50p 92.50p 90.05p 92.50p 33751
13/08/2021 92.50p 92.50p 90.00p 92.50p 7206
12/08/2021 92.50p 95.00p 88.67p 92.50p 31184
11/08/2021 92.50p 92.50p 90.05p 92.50p 177553
10/08/2021 92.50p 92.50p 90.25p 92.50p 3287
09/08/2021 92.50p 92.50p 92.50p 92.50p 0
06/08/2021 92.50p 93.00p 92.50p 92.50p 100
05/08/2021 90.50p 93.60p 88.00p 91.50p 226091
04/08/2021 90.50p 93.00p 88.25p 90.50p 8566
03/08/2021 90.50p 90.90p 90.50p 90.50p 1000
02/08/2021 90.50p 91.00p 88.33p 90.50p 5566
30/07/2021 90.50p 94.00p 88.33p 90.50p 4563
29/07/2021 90.50p 91.00p 88.25p 90.50p 1226
28/07/2021 90.50p 92.00p 88.25p 90.50p 13226
27/07/2021 91.50p 95.00p 88.56p 90.50p 10644
26/07/2021 92.50p 95.00p 88.56p 91.50p 15839
23/07/2021 89.00p 92.50p 89.00p 92.50p 17423
22/07/2021 89.00p 94.00p 87.61p 89.00p 22615
21/07/2021 89.00p 89.00p 87.55p 89.00p 5855
20/07/2021 92.00p 95.00p 87.24p 89.00p 68200
19/07/2021 92.00p 92.50p 90.00p 92.00p 3724
16/07/2021 93.00p 93.00p 89.41p 92.00p 13672
15/07/2021 93.00p 96.00p 91.32p 96.00p 33522
14/07/2021 93.00p 96.00p 92.24p 93.00p 17987
13/07/2021 93.00p 95.00p 92.06p 93.00p 17469
12/07/2021 93.00p 95.00p 92.06p 93.00p 6375
09/07/2021 91.50p 94.80p 91.50p 93.00p 26788
08/07/2021 94.50p 95.00p 90.25p 91.50p 30223
07/07/2021 95.50p 96.68p 93.00p 94.50p 28965
06/07/2021 95.50p 97.95p 95.50p 95.50p 11807
05/07/2021 96.50p 98.25p 93.14p 95.50p 32050
02/07/2021 96.50p 98.25p 94.61p 96.50p 12500
01/07/2021 96.50p 96.50p 94.62p 96.50p 1804
30/06/2021 97.50p 100.00p 93.00p 96.50p 3390
29/06/2021 97.50p 100.00p 96.11p 100.00p 38024
28/06/2021 97.50p 97.50p 95.77p 97.50p 16138
25/06/2021 97.50p 97.75p 90.20p 97.50p 25582
24/06/2021 97.50p 100.00p 95.00p 95.00p 27242
23/06/2021 97.50p 97.50p 95.51p 97.50p 13580
22/06/2021 97.50p 98.00p 95.05p 97.50p 36025
21/06/2021 99.60p 102.75p 95.51p 97.50p 75759
18/06/2021 100.50p 104.00p 97.00p 99.60p 84181
17/06/2021 90.00p 102.00p 90.00p 100.00p 96794
16/06/2021 90.00p 92.40p 88.61p 90.00p 27866
15/06/2021 93.00p 94.50p 82.81p 90.00p 390989
14/06/2021 97.50p 99.00p 96.00p 97.50p 74697
11/06/2021 97.00p 99.00p 95.60p 97.50p 21576
10/06/2021 96.50p 99.00p 95.45p 97.00p 7471
09/06/2021 97.50p 97.75p 95.25p 96.50p 21650
08/06/2021 98.00p 98.75p 96.00p 97.50p 23802
07/06/2021 85.50p 102.50p 85.50p 98.00p 215919
04/06/2021 85.50p 88.00p 84.75p 85.50p 3048
03/06/2021 85.50p 87.95p 84.57p 85.50p 12461
02/06/2021 85.50p 87.75p 84.56p 85.50p 17530
01/06/2021 85.50p 87.75p 84.50p 85.50p 10612
31/05/2021 85.00p 88.00p 83.61p 85.50p 26591
28/05/2021 85.00p 88.00p 83.61p 85.50p 26591
27/05/2021 85.00p 85.60p 83.00p 85.00p 6605
26/05/2021 85.00p 86.10p 83.61p 85.00p 13519
25/05/2021 85.00p 86.25p 83.55p 85.00p 4020
24/05/2021 85.00p 85.00p 85.00p 85.00p 0
21/05/2021 85.00p 86.40p 83.56p 85.00p 6430
20/05/2021 83.50p 86.00p 83.50p 85.00p 19003
19/05/2021 89.00p 90.00p 83.50p 83.50p 25307
18/05/2021 89.00p 89.38p 88.02p 89.00p 27354
17/05/2021 89.00p 89.98p 88.21p 89.00p 35157
14/05/2021 89.00p 89.95p 88.00p 89.00p 38465
13/05/2021 89.00p 89.50p 88.00p 89.00p 19182
12/05/2021 91.00p 91.00p 88.00p 90.00p 3466
11/05/2021 91.00p 91.80p 90.00p 91.00p 103120
10/05/2021 91.00p 91.58p 90.89p 91.00p 59938
07/05/2021 91.00p 92.00p 90.70p 91.00p 456746
06/05/2021 93.00p 95.00p 90.00p 91.00p 24385
05/05/2021 93.00p 93.00p 91.65p 93.00p 673
04/05/2021 93.00p 94.18p 92.10p 93.00p 26715
03/05/2021 93.00p 94.00p 91.04p 93.00p 12420
30/04/2021 93.00p 94.00p 91.04p 93.00p 12420
29/04/2021 88.50p 93.00p 87.60p 93.00p 89237
28/04/2021 88.50p 89.34p 87.21p 88.50p 75813
27/04/2021 88.50p 88.75p 87.11p 88.50p 14145
26/04/2021 89.50p 90.00p 87.27p 88.50p 23561
23/04/2021 89.50p 92.00p 87.00p 89.50p 8815
22/04/2021 89.00p 90.00p 87.51p 88.50p 37202
21/04/2021 87.50p 89.40p 86.00p 89.00p 44357
20/04/2021 87.50p 89.50p 85.05p 87.50p 44505
19/04/2021 89.00p 89.00p 85.51p 87.50p 18577
16/04/2021 89.50p 89.70p 89.00p 89.00p 5564
15/04/2021 90.50p 91.62p 89.03p 89.50p 21147
14/04/2021 91.50p 91.50p 89.00p 90.50p 45251
13/04/2021 91.50p 93.00p 90.00p 91.50p 22582
12/04/2021 91.00p 92.40p 89.00p 91.00p 23983
09/04/2021 89.00p 92.96p 89.00p 92.50p 41255
08/04/2021 89.00p 89.75p 88.02p 89.00p 35888
07/04/2021 89.00p 89.30p 88.00p 89.00p 25294
06/04/2021 89.00p 89.95p 88.00p 89.00p 32849
05/04/2021 89.00p 89.37p 88.05p 89.00p 6233
02/04/2021 89.00p 89.37p 88.05p 89.00p 6233
01/04/2021 89.00p 89.37p 88.05p 89.00p 6233
31/03/2021 89.00p 90.00p 88.02p 89.00p 25458
30/03/2021 93.50p 93.50p 88.25p 89.00p 63853
29/03/2021 91.50p 92.68p 90.56p 91.50p 33063
26/03/2021 92.50p 92.68p 91.50p 91.50p 10260
25/03/2021 92.50p 93.00p 90.00p 92.50p 11864
24/03/2021 91.50p 93.00p 90.03p 91.50p 27685
23/03/2021 95.50p 97.00p 91.50p 91.50p 20183
22/03/2021 95.50p 97.90p 93.10p 95.50p 32901
19/03/2021 95.50p 97.95p 93.65p 95.50p 6464
18/03/2021 95.50p 97.87p 93.60p 95.50p 50320
17/03/2021 92.50p 97.00p 91.00p 95.50p 37875
16/03/2021 92.50p 94.20p 90.58p 92.50p 20862
15/03/2021 90.50p 94.88p 88.00p 88.00p 44145
12/03/2021 92.00p 93.36p 89.25p 90.50p 21983
11/03/2021 89.00p 93.40p 88.00p 92.00p 62868
10/03/2021 89.00p 90.00p 88.00p 89.00p 21790

*Close Price adjusted for both dividends and splits