Select a section

SEARCH

Pressure Technologies

(PRES)

Sector: Industrial Engineering

33.00p

0.00p 0.00

Last updated: 16:57:04

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
21/02/2025	33.00p	33.00p	33.00p	33.00p	0
20/02/2025	33.00p	33.00p	31.24p	33.00p	5,000
19/02/2025	33.50p	33.50p	32.00p	33.00p	2,026
18/02/2025	33.50p	33.50p	32.00p	33.50p	16,424
17/02/2025	33.50p	34.00p	32.37p	33.50p	12,961
14/02/2025	34.00p	34.00p	33.00p	33.50p	12,500
13/02/2025	34.00p	34.10p	33.30p	34.00p	19,670
12/02/2025	34.00p	34.00p	33.57p	34.00p	14,203
11/02/2025	34.00p	34.50p	33.50p	34.00p	19,002
10/02/2025	34.00p	34.70p	34.00p	34.00p	1,450
07/02/2025	34.00p	34.67p	33.45p	34.00p	51,335
06/02/2025	35.00p	35.65p	33.30p	35.50p	34,146
05/02/2025	38.00p	38.00p	34.00p	35.50p	116,958
04/02/2025	38.50p	39.50p	37.55p	38.50p	13,610
03/02/2025	38.50p	39.50p	37.15p	38.50p	53,015
31/01/2025	38.50p	38.50p	38.30p	38.50p	50,000
30/01/2025	38.50p	38.50p	38.30p	38.50p	29,290
29/01/2025	38.50p	38.50p	37.15p	38.50p	3,551
28/01/2025	38.50p	40.00p	37.15p	38.50p	248,558
27/01/2025	35.50p	35.90p	35.00p	35.50p	7,370
24/01/2025	35.50p	35.70p	35.02p	35.50p	11,739
23/01/2025	35.50p	35.50p	35.00p	35.50p	4,315
22/01/2025	36.00p	36.00p	35.20p	35.50p	14,224
21/01/2025	36.50p	36.50p	35.20p	36.00p	63,343
20/01/2025	36.50p	36.80p	36.10p	36.50p	521
17/01/2025	36.50p	36.50p	36.00p	36.50p	5,612
16/01/2025	37.00p	37.00p	36.00p	37.00p	14,487
15/01/2025	37.50p	37.50p	36.10p	37.00p	32,514
14/01/2025	37.50p	37.60p	37.01p	37.50p	21,970
13/01/2025	37.50p	37.50p	36.20p	37.50p	0
10/01/2025	37.50p	37.70p	36.20p	36.20p	65,935
09/01/2025	38.50p	38.50p	37.10p	37.50p	30,470
08/01/2025	38.50p	38.50p	37.75p	38.50p	24,800
07/01/2025	39.50p	40.00p	38.33p	38.50p	5,060
06/01/2025	39.50p	40.25p	38.53p	39.50p	34,830
03/01/2025	39.50p	39.50p	38.00p	39.50p	8,679
02/01/2025	39.50p	40.40p	38.36p	39.50p	1,142
01/01/2025	39.50p	39.50p	39.50p	39.50p	0
31/12/2024	39.50p	39.50p	39.50p	39.50p	0
30/12/2024	39.00p	39.90p	38.50p	39.50p	11,000
27/12/2024	38.00p	39.00p	37.50p	39.00p	25,003
26/12/2024	37.50p	39.00p	37.50p	38.00p	55,009
25/12/2024	37.50p	39.00p	37.50p	38.00p	55,009
24/12/2024	37.50p	39.00p	37.50p	38.00p	55,009
23/12/2024	37.50p	39.00p	36.55p	37.50p	46,553
20/12/2024	35.50p	39.00p	35.50p	37.50p	50,244
19/12/2024	35.50p	35.50p	34.38p	35.50p	1,000
18/12/2024	35.50p	35.50p	34.18p	35.50p	5,500
17/12/2024	35.50p	36.44p	35.50p	35.50p	1,343
16/12/2024	35.50p	35.50p	34.30p	35.50p	6,632
13/12/2024	35.50p	36.39p	34.18p	35.50p	51,150
12/12/2024	35.50p	37.00p	34.00p	35.50p	35,580
11/12/2024	35.50p	36.44p	34.30p	35.50p	10,171
10/12/2024	35.50p	35.50p	35.50p	35.50p	0
09/12/2024	35.50p	35.50p	34.75p	35.50p	12,638
06/12/2024	35.50p	35.50p	34.75p	35.50p	2,000
05/12/2024	35.50p	35.50p	35.10p	35.50p	4,000
04/12/2024	35.50p	36.55p	35.50p	35.50p	1,104
03/12/2024	35.50p	37.00p	34.87p	35.50p	17,435
02/12/2024	35.50p	35.50p	34.87p	35.50p	1,860
29/11/2024	35.50p	35.50p	34.87p	35.50p	1,000
28/11/2024	35.50p	36.60p	35.50p	35.50p	5,086
27/11/2024	35.50p	36.60p	35.50p	35.50p	103
26/11/2024	35.50p	36.60p	35.50p	35.50p	172
25/11/2024	35.50p	35.50p	34.87p	35.50p	820
22/11/2024	35.50p	36.65p	35.50p	35.50p	800
21/11/2024	35.50p	35.50p	35.50p	35.50p	0
20/11/2024	35.50p	35.50p	34.86p	35.50p	6,260
19/11/2024	35.50p	35.50p	34.86p	35.50p	2,500
18/11/2024	35.50p	35.50p	34.99p	35.50p	15,000
15/11/2024	35.50p	36.88p	34.00p	34.00p	2,512
14/11/2024	35.50p	36.88p	34.00p	34.00p	7,500
13/11/2024	35.50p	36.70p	34.86p	35.50p	12,677
12/11/2024	35.50p	35.50p	35.50p	35.50p	0
11/11/2024	35.50p	36.70p	34.57p	35.50p	6,530
08/11/2024	35.50p	36.68p	34.75p	35.50p	82,319
07/11/2024	36.00p	36.00p	35.00p	36.00p	0
06/11/2024	36.00p	36.78p	35.00p	35.00p	33,361
05/11/2024	35.50p	36.88p	35.25p	36.00p	36,920
04/11/2024	34.00p	36.00p	33.92p	35.50p	110,391
01/11/2024	33.00p	34.80p	32.88p	34.00p	137,000
31/10/2024	33.00p	33.78p	32.00p	33.00p	16,710
30/10/2024	33.50p	33.50p	32.33p	33.50p	56,715
29/10/2024	34.00p	34.00p	33.00p	33.50p	7,306
28/10/2024	34.00p	34.00p	33.00p	34.00p	56,583
25/10/2024	34.00p	34.00p	33.00p	34.00p	51,856
24/10/2024	35.00p	35.00p	33.00p	34.00p	118,991
23/10/2024	32.50p	32.50p	32.23p	32.50p	3,240
22/10/2024	33.00p	33.71p	32.00p	32.50p	15,600
21/10/2024	33.00p	33.75p	32.31p	33.00p	8,698
18/10/2024	33.00p	33.75p	32.25p	33.00p	26,301
17/10/2024	33.00p	34.00p	32.23p	33.00p	13,463
16/10/2024	33.00p	33.00p	32.23p	33.00p	40,162
15/10/2024	32.00p	34.02p	30.88p	33.00p	128,857
14/10/2024	32.00p	32.00p	32.00p	32.00p	0
11/10/2024	32.00p	33.52p	32.00p	32.00p	12
10/10/2024	31.00p	32.00p	30.72p	32.00p	7,557
09/10/2024	31.00p	31.00p	30.00p	31.00p	40,644
08/10/2024	31.00p	31.00p	30.60p	31.00p	256
07/10/2024	32.50p	32.50p	31.33p	32.50p	25,955
04/10/2024	32.50p	33.00p	32.50p	32.50p	0
03/10/2024	32.50p	32.50p	31.40p	32.50p	1,500
02/10/2024	32.50p	33.00p	32.50p	32.50p	0
01/10/2024	32.50p	32.50p	31.40p	32.50p	11,200
30/09/2024	32.50p	33.82p	31.65p	32.50p	124,596
27/09/2024	29.00p	33.95p	29.00p	32.50p	23,220
26/09/2024	29.00p	29.00p	28.51p	29.00p	54,089
25/09/2024	29.00p	29.90p	28.38p	29.00p	4,670
24/09/2024	28.50p	29.25p	28.50p	29.00p	4,000
23/09/2024	28.00p	29.85p	28.00p	28.50p	46,683
20/09/2024	24.00p	28.00p	24.00p	28.00p	112,934
19/09/2024	28.00p	28.00p	27.75p	28.00p	55,000
18/09/2024	29.50p	29.50p	27.51p	28.00p	71,771
17/09/2024	29.50p	29.78p	29.05p	29.50p	3,654
16/09/2024	29.50p	29.50p	29.00p	29.50p	10,113
13/09/2024	30.50p	30.60p	29.06p	30.50p	19,711
12/09/2024	30.50p	30.50p	30.50p	30.50p	0
11/09/2024	30.50p	30.69p	30.00p	30.50p	4,395
10/09/2024	31.00p	31.00p	29.85p	30.50p	35,100
09/09/2024	31.00p	31.37p	30.35p	31.00p	9,477
06/09/2024	31.00p	31.40p	30.00p	31.00p	98,366
05/09/2024	31.50p	31.80p	30.10p	31.00p	60,427
04/09/2024	32.00p	32.00p	31.10p	31.50p	3,666
03/09/2024	32.00p	32.00p	31.00p	32.00p	30
02/09/2024	32.00p	32.00p	31.00p	32.00p	23,310
30/08/2024	32.00p	32.00p	32.00p	32.00p	0
29/08/2024	32.50p	32.50p	31.11p	32.00p	11,540
28/08/2024	32.50p	32.50p	31.00p	32.50p	369
27/08/2024	32.50p	32.74p	31.50p	32.50p	19,702
26/08/2024	32.50p	32.50p	31.25p	32.50p	640
23/08/2024	32.50p	32.50p	31.25p	32.50p	640
22/08/2024	32.50p	32.50p	31.25p	32.50p	640