Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Diploma (DPLM) by Deutsche Bank
- Watch Fevertree Drinks (FEVR) by Ben McPoland in The Motley Fool
- Buy Mondi (MNDI) by RBC Capital
- Overweight Pollen Street Group Limited (POLN) by Barclays
- Outperform Smith & Nephew (SN.) by RBC Capital
- Buy Future (FUTR) by Shore Capital
- Buy Frontier Developments (FDEV) by Shore Capital
- Hold Kainos Group (KNOS) by Canaccord Genuity
- Overweight Trainline (TRN) by JP Morgan
- Sell Novacyt S.A. (CDI) (NCYT) by Tom Winnifrith in ShareProphets
- Watch Aston Martin Lagonda Global Holdings (AML) by Jon Smith in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Add Games Workshop Group (GAW) by Charlie Keough in The Motley Fool
- Add JD Sports Fashion (JD.) by Charlie Keough in The Motley Fool
- Watch Spectris (SXS) by Oliver Rodzianko in The Motley Fool
- Buy Supermarket Income Reit (SUPR) by Tom Winnifrith in ShareProphets
- Sell Argo Blockchain (ARB) by Tom Winnifrith in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Tom Winnifrith in ShareProphets
- Buy Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
Pressure Technologies (PRES) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/08/2019 | 112.50p | 113.90p | 111.10p | 112.50p | 7145 |
| 06/08/2019 | 112.50p | 114.00p | 111.10p | 112.50p | 2434 |
| 05/08/2019 | 114.00p | 116.50p | 111.50p | 112.50p | 17585 |
| 02/08/2019 | 116.50p | 117.00p | 111.10p | 114.00p | 4488 |
| 01/08/2019 | 117.50p | 117.50p | 117.00p | 117.00p | 0 |
| 31/07/2019 | 119.00p | 119.00p | 116.15p | 117.50p | 3497 |
| 30/07/2019 | 119.00p | 120.88p | 119.00p | 119.00p | 1467 |
| 29/07/2019 | 119.00p | 120.90p | 117.51p | 119.00p | 8411 |
| 26/07/2019 | 119.00p | 120.88p | 119.00p | 119.00p | 911 |
| 25/07/2019 | 119.00p | 120.90p | 119.00p | 119.00p | 2589 |
| 24/07/2019 | 119.00p | 121.00p | 119.00p | 119.00p | 2850 |
| 23/07/2019 | 119.00p | 121.40p | 116.51p | 119.00p | 4586 |
| 22/07/2019 | 119.00p | 119.00p | 116.25p | 119.00p | 2790 |
| 19/07/2019 | 119.00p | 121.40p | 118.92p | 119.00p | 16747 |
| 18/07/2019 | 119.00p | 119.00p | 115.60p | 119.00p | 6182 |
| 17/07/2019 | 119.00p | 119.48p | 117.30p | 119.00p | 34044 |
| 16/07/2019 | 120.00p | 120.60p | 117.50p | 119.00p | 17635 |
| 15/07/2019 | 117.50p | 122.30p | 117.50p | 121.50p | 32229 |
| 12/07/2019 | 117.50p | 117.60p | 115.10p | 117.50p | 11345 |
| 11/07/2019 | 120.00p | 120.00p | 115.90p | 117.50p | 7766 |
| 10/07/2019 | 120.00p | 120.00p | 115.90p | 117.50p | 19717 |
| 09/07/2019 | 123.00p | 123.00p | 119.00p | 120.00p | 43003 |
| 08/07/2019 | 107.50p | 128.40p | 107.50p | 123.00p | 121280 |
| 05/07/2019 | 103.50p | 107.00p | 103.00p | 105.00p | 17898 |
| 04/07/2019 | 104.50p | 106.50p | 101.05p | 103.50p | 8775 |
| 03/07/2019 | 114.00p | 114.00p | 102.00p | 105.00p | 35831 |
| 02/07/2019 | 116.50p | 116.50p | 111.11p | 114.00p | 8861 |
| 01/07/2019 | 116.50p | 117.48p | 115.00p | 116.50p | 12500 |
| 28/06/2019 | 120.00p | 120.00p | 115.55p | 116.50p | 7017 |
| 27/06/2019 | 121.00p | 121.00p | 115.90p | 117.50p | 11897 |
| 26/06/2019 | 124.00p | 124.00p | 111.11p | 121.00p | 61403 |
| 25/06/2019 | 134.00p | 135.20p | 120.21p | 124.00p | 62018 |
| 24/06/2019 | 127.50p | 137.97p | 126.25p | 133.00p | 50077 |
| 21/06/2019 | 125.50p | 129.00p | 124.26p | 127.50p | 10402 |
| 20/06/2019 | 127.50p | 127.90p | 124.10p | 125.50p | 10226 |
| 19/06/2019 | 126.50p | 129.86p | 126.50p | 127.50p | 24206 |
| 18/06/2019 | 116.00p | 130.00p | 116.00p | 126.50p | 52791 |
| 17/06/2019 | 117.00p | 118.50p | 113.00p | 116.00p | 6069 |
| 14/06/2019 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 13/06/2019 | 117.50p | 119.00p | 114.13p | 117.00p | 3257 |
| 12/06/2019 | 122.00p | 122.00p | 113.00p | 117.50p | 14374 |
| 11/06/2019 | 109.00p | 124.00p | 108.60p | 122.00p | 69337 |
| 10/06/2019 | 101.00p | 112.84p | 101.00p | 109.00p | 54984 |
| 07/06/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 6454 |
| 06/06/2019 | 101.50p | 102.00p | 100.06p | 101.50p | 4000 |
| 05/06/2019 | 104.00p | 104.00p | 100.10p | 102.50p | 6760 |
| 04/06/2019 | 109.00p | 109.00p | 103.08p | 104.00p | 18921 |
| 03/06/2019 | 109.00p | 111.00p | 109.00p | 109.00p | 907 |
| 31/05/2019 | 109.00p | 111.00p | 105.16p | 109.00p | 2264 |
| 30/05/2019 | 109.00p | 111.00p | 105.16p | 109.00p | 7006 |
| 29/05/2019 | 111.00p | 113.74p | 105.16p | 109.00p | 12786 |
| 28/05/2019 | 99.00p | 114.86p | 99.00p | 111.00p | 46063 |
| 24/05/2019 | 98.50p | 101.50p | 98.50p | 98.50p | 1500 |
| 23/05/2019 | 95.00p | 99.90p | 95.00p | 98.50p | 11784 |
| 22/05/2019 | 95.00p | 96.45p | 95.00p | 95.00p | 451255 |
| 21/05/2019 | 96.50p | 96.90p | 94.55p | 95.00p | 13781 |
| 20/05/2019 | 96.50p | 97.50p | 94.50p | 96.50p | 21367 |
| 17/05/2019 | 93.50p | 94.50p | 92.25p | 93.50p | 3037 |
| 16/05/2019 | 93.50p | 93.50p | 92.06p | 93.50p | 30745 |
| 15/05/2019 | 93.50p | 93.50p | 92.00p | 93.50p | 6337 |
| 14/05/2019 | 93.50p | 93.50p | 92.00p | 92.00p | 1664 |
| 13/05/2019 | 92.50p | 96.40p | 91.65p | 93.50p | 23026 |
| 10/05/2019 | 92.50p | 93.75p | 91.45p | 92.50p | 1233 |
| 09/05/2019 | 92.50p | 92.50p | 91.45p | 92.50p | 3124 |
| 08/05/2019 | 92.50p | 93.75p | 92.50p | 92.50p | 3189 |
| 07/05/2019 | 92.50p | 95.00p | 91.25p | 95.00p | 5212 |
| 03/05/2019 | 94.50p | 95.00p | 92.50p | 92.50p | 3141 |
| 02/05/2019 | 95.00p | 95.00p | 93.25p | 94.50p | 7168 |
| 01/05/2019 | 91.00p | 99.50p | 91.00p | 95.00p | 50388 |
| 30/04/2019 | 85.50p | 92.00p | 84.90p | 91.00p | 70597 |
| 29/04/2019 | 84.00p | 85.00p | 84.00p | 85.00p | 4903484 |
| 26/04/2019 | 84.00p | 84.90p | 81.05p | 84.00p | 5300 |
| 25/04/2019 | 84.00p | 84.00p | 81.00p | 84.00p | 7521 |
| 24/04/2019 | 84.00p | 84.95p | 81.00p | 84.00p | 9998 |
| 23/04/2019 | 84.00p | 84.00p | 81.00p | 84.00p | 489 |
| 18/04/2019 | 84.00p | 85.00p | 84.00p | 84.00p | 6117 |
| 17/04/2019 | 84.00p | 84.00p | 81.00p | 84.00p | 4788 |
| 16/04/2019 | 84.00p | 84.00p | 81.00p | 84.00p | 1647 |
| 15/04/2019 | 84.00p | 84.00p | 81.00p | 84.00p | 292 |
| 12/04/2019 | 84.00p | 85.00p | 80.00p | 84.00p | 27761 |
| 11/04/2019 | 84.00p | 85.00p | 84.00p | 84.00p | 5852 |
| 10/04/2019 | 84.00p | 85.00p | 83.45p | 84.00p | 2881 |
| 09/04/2019 | 84.50p | 84.50p | 83.41p | 84.00p | 7000 |
| 08/04/2019 | 84.50p | 86.25p | 83.41p | 84.50p | 4878 |
| 05/04/2019 | 84.00p | 86.35p | 83.35p | 84.50p | 3584 |
| 04/04/2019 | 84.50p | 86.40p | 83.35p | 84.50p | 4742 |
| 03/04/2019 | 84.50p | 84.50p | 83.31p | 84.50p | 10500 |
| 02/04/2019 | 86.50p | 86.90p | 83.31p | 84.50p | 7176 |
| 01/04/2019 | 86.50p | 86.50p | 86.00p | 86.50p | 3391 |
| 29/03/2019 | 86.50p | 86.95p | 85.30p | 86.50p | 5995 |
| 28/03/2019 | 86.50p | 86.50p | 86.49p | 86.50p | 3744 |
| 27/03/2019 | 86.50p | 87.00p | 85.00p | 86.50p | 18127 |
| 26/03/2019 | 86.50p | 86.50p | 85.55p | 86.50p | 7143 |
| 25/03/2019 | 82.00p | 92.00p | 82.00p | 86.50p | 14401 |
| 22/03/2019 | 77.00p | 83.00p | 75.75p | 82.00p | 10000 |
| 21/03/2019 | 75.50p | 77.00p | 75.00p | 77.00p | 13500 |
| 20/03/2019 | 75.00p | 76.12p | 75.00p | 75.50p | 4652 |
| 19/03/2019 | 75.00p | 75.75p | 73.00p | 75.00p | 13112 |
| 18/03/2019 | 76.00p | 76.00p | 73.00p | 75.00p | 10437 |
| 15/03/2019 | 76.00p | 76.75p | 75.00p | 76.00p | 11309 |
| 14/03/2019 | 77.50p | 78.90p | 75.00p | 76.00p | 11008 |
| 13/03/2019 | 82.50p | 82.50p | 75.96p | 77.50p | 24514 |
| 12/03/2019 | 82.50p | 83.00p | 82.50p | 82.50p | 5000 |
| 11/03/2019 | 84.00p | 84.00p | 80.00p | 82.50p | 1280 |
| 08/03/2019 | 84.00p | 84.00p | 84.00p | 84.00p | 21880 |
| 07/03/2019 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 06/03/2019 | 84.00p | 84.00p | 82.25p | 84.00p | 2650 |
| 05/03/2019 | 85.00p | 85.00p | 82.00p | 84.00p | 6676 |
| 04/03/2019 | 86.00p | 86.25p | 82.00p | 85.00p | 8597 |
| 01/03/2019 | 86.00p | 86.50p | 86.00p | 86.00p | 12092 |
| 28/02/2019 | 86.00p | 86.00p | 83.75p | 86.00p | 770 |
| 27/02/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 26/02/2019 | 86.00p | 87.00p | 83.25p | 86.00p | 10611 |
| 25/02/2019 | 86.00p | 86.00p | 82.00p | 86.00p | 11000 |
| 22/02/2019 | 86.00p | 86.00p | 83.15p | 86.00p | 2520 |
| 21/02/2019 | 86.00p | 89.00p | 83.11p | 86.00p | 10017 |
| 20/02/2019 | 81.50p | 90.00p | 79.30p | 86.00p | 23237 |
| 19/02/2019 | 81.50p | 81.50p | 79.30p | 81.50p | 1066 |
| 18/02/2019 | 81.50p | 81.50p | 79.26p | 81.50p | 6128 |
| 15/02/2019 | 83.00p | 84.25p | 80.00p | 81.50p | 13279 |
| 14/02/2019 | 85.00p | 85.40p | 82.15p | 83.00p | 12547 |
| 13/02/2019 | 86.50p | 86.50p | 85.00p | 85.00p | 0 |
| 12/02/2019 | 89.00p | 89.00p | 85.60p | 87.50p | 1037 |
| 11/02/2019 | 89.00p | 89.25p | 89.00p | 89.00p | 3782 |
| 08/02/2019 | 94.00p | 95.50p | 87.00p | 89.00p | 26829 |
| 07/02/2019 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 06/02/2019 | 94.00p | 95.00p | 91.00p | 94.00p | 327 |
| 05/02/2019 | 94.00p | 94.00p | 93.90p | 94.00p | 1575 |
| 04/02/2019 | 94.00p | 94.00p | 90.82p | 94.00p | 2205 |
| 01/02/2019 | 94.00p | 94.00p | 93.90p | 94.00p | 3026 |
| 31/01/2019 | 93.00p | 93.00p | 90.82p | 93.00p | 4753 |
| 30/01/2019 | 93.00p | 94.00p | 90.82p | 93.00p | 8156 |
| 29/01/2019 | 93.00p | 93.00p | 90.70p | 93.00p | 7727 |
| 28/01/2019 | 93.00p | 93.00p | 90.70p | 93.00p | 809 |
| 25/01/2019 | 93.00p | 94.00p | 90.60p | 93.00p | 5084 |
| 24/01/2019 | 94.00p | 94.00p | 92.00p | 93.00p | 9200 |
| 23/01/2019 | 94.00p | 94.00p | 92.04p | 94.00p | 2183 |
| 22/01/2019 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 21/01/2019 | 94.00p | 94.50p | 92.00p | 94.00p | 9839 |
| 18/01/2019 | 94.00p | 94.00p | 92.04p | 94.00p | 4165 |
| 17/01/2019 | 94.00p | 95.50p | 92.70p | 94.00p | 4396 |
| 16/01/2019 | 95.00p | 95.50p | 92.70p | 94.00p | 1237 |
| 15/01/2019 | 95.00p | 95.00p | 92.70p | 95.00p | 3500 |
| 14/01/2019 | 96.00p | 96.00p | 92.70p | 95.00p | 4424 |
| 11/01/2019 | 96.00p | 96.30p | 94.28p | 96.00p | 2027 |
| 10/01/2019 | 95.00p | 96.40p | 93.65p | 96.00p | 6714 |
| 09/01/2019 | 95.00p | 96.70p | 93.55p | 95.00p | 4480 |
| 08/01/2019 | 95.00p | 95.00p | 93.55p | 95.00p | 108 |
| 07/01/2019 | 95.00p | 96.80p | 93.55p | 95.00p | 8639 |
| 04/01/2019 | 95.00p | 97.00p | 95.00p | 95.00p | 4015 |
| 03/01/2019 | 95.00p | 97.50p | 94.00p | 95.00p | 8463 |
| 02/01/2019 | 95.00p | 97.90p | 94.00p | 95.00p | 1711 |
| 31/12/2018 | 93.50p | 95.00p | 93.50p | 95.00p | 6219 |
| 28/12/2018 | 93.50p | 95.00p | 93.50p | 93.50p | 1800 |
| 27/12/2018 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 24/12/2018 | 93.50p | 93.50p | 93.50p | 93.50p | 4000 |
| 21/12/2018 | 93.50p | 93.50p | 93.50p | 93.50p | 6000 |
| 20/12/2018 | 93.50p | 95.00p | 93.50p | 93.50p | 7500 |
| 19/12/2018 | 93.50p | 94.00p | 93.50p | 93.50p | 4300 |
| 18/12/2018 | 92.50p | 94.40p | 92.50p | 93.50p | 15736 |
| 17/12/2018 | 92.50p | 94.00p | 92.50p | 92.50p | 10000 |
| 14/12/2018 | 92.50p | 93.00p | 92.50p | 92.50p | 5000 |
| 13/12/2018 | 92.50p | 93.00p | 91.25p | 92.50p | 2022 |
| 12/12/2018 | 94.50p | 94.50p | 92.18p | 92.50p | 38247 |
| 11/12/2018 | 87.50p | 97.00p | 87.00p | 94.50p | 38301 |
| 10/12/2018 | 91.00p | 100.00p | 91.00p | 97.50p | 37681 |
| 07/12/2018 | 87.50p | 89.50p | 85.00p | 87.50p | 13545 |
| 06/12/2018 | 90.00p | 93.00p | 85.30p | 87.50p | 9218 |
| 05/12/2018 | 90.00p | 92.00p | 90.00p | 90.00p | 5429 |
| 04/12/2018 | 91.50p | 95.00p | 88.50p | 91.50p | 11382 |
| 03/12/2018 | 87.50p | 94.79p | 87.50p | 91.50p | 13738 |
| 30/11/2018 | 87.50p | 87.50p | 86.50p | 87.50p | 2969 |
| 29/11/2018 | 87.50p | 89.70p | 85.00p | 87.50p | 1412 |
| 28/11/2018 | 91.00p | 91.00p | 85.50p | 87.50p | 14639 |
| 27/11/2018 | 91.00p | 91.00p | 91.00p | 91.00p | 3956 |
| 26/11/2018 | 94.00p | 94.00p | 90.00p | 91.00p | 11464 |
| 23/11/2018 | 94.00p | 94.00p | 92.00p | 94.00p | 5500 |
| 22/11/2018 | 94.00p | 94.00p | 91.00p | 94.00p | 10340 |
| 21/11/2018 | 97.50p | 97.50p | 93.00p | 94.00p | 9010 |
| 20/11/2018 | 97.50p | 99.70p | 95.00p | 97.50p | 15702 |
| 19/11/2018 | 101.00p | 102.00p | 96.00p | 97.50p | 3038 |
| 16/11/2018 | 105.50p | 105.50p | 100.00p | 101.00p | 6849 |
| 15/11/2018 | 106.00p | 106.00p | 103.00p | 105.50p | 15887 |
| 14/11/2018 | 110.50p | 110.50p | 107.00p | 107.50p | 13500 |
| 13/11/2018 | 110.50p | 112.00p | 109.00p | 110.50p | 3178 |
| 12/11/2018 | 110.50p | 110.50p | 109.00p | 110.50p | 500 |
| 09/11/2018 | 110.50p | 110.50p | 109.00p | 110.50p | 737 |
| 08/11/2018 | 111.00p | 115.00p | 110.50p | 110.50p | 11250 |
| 07/11/2018 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 06/11/2018 | 111.00p | 111.00p | 111.00p | 111.00p | 6736 |
| 05/11/2018 | 111.00p | 112.00p | 110.20p | 111.00p | 1984 |
| 02/11/2018 | 110.00p | 111.00p | 110.00p | 111.00p | 1482 |
| 01/11/2018 | 110.00p | 112.00p | 110.00p | 110.00p | 1000 |
| 31/10/2018 | 111.00p | 112.04p | 109.88p | 110.00p | 19298 |
| 30/10/2018 | 110.00p | 111.00p | 109.88p | 111.00p | 750 |
| 29/10/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 26/10/2018 | 110.00p | 110.00p | 108.00p | 110.00p | 4231 |
| 25/10/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 24/10/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 23/10/2018 | 111.00p | 113.00p | 110.00p | 110.00p | 874 |
*Close Price adjusted for both dividends and splits