Market data

Select a section

Pressure Technologies

(PRES)
Sector: Industrial Engineering
34.00p
-1.00p -2.86
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 34.00p 34.48p 33.31p 34.00p 48,486
03/04/2025 34.00p 34.48p 33.31p 34.00p 48,486
02/04/2025 34.00p 34.48p 33.31p 34.00p 48,486
01/04/2025 34.00p 34.48p 33.31p 34.00p 48,486
31/03/2025 34.00p 34.48p 33.31p 34.00p 48,486
28/03/2025 34.00p 34.48p 33.31p 34.00p 48,486
27/03/2025 34.00p 34.48p 33.31p 34.00p 48,486
26/03/2025 34.00p 34.48p 33.31p 34.00p 48,486
25/03/2025 34.00p 34.48p 33.31p 34.00p 48,486
24/03/2025 34.00p 34.48p 33.31p 34.00p 48,486
21/03/2025 34.00p 34.48p 33.31p 34.00p 48,486
20/03/2025 34.00p 34.48p 33.31p 34.00p 48,486
19/03/2025 33.50p 37.00p 33.50p 35.00p 119,084
18/03/2025 32.50p 32.50p 32.36p 32.50p 2,000
17/03/2025 31.50p 33.00p 31.25p 32.50p 25,700
14/03/2025 31.50p 32.00p 31.22p 31.50p 41,000
13/03/2025 31.50p 32.00p 31.22p 31.50p 25,654
12/03/2025 31.50p 31.75p 31.20p 31.50p 24,600
11/03/2025 31.00p 32.00p 31.00p 31.50p 131,268
10/03/2025 31.00p 31.00p 30.00p 31.00p 12,155
07/03/2025 31.00p 31.60p 31.00p 31.00p 700
06/03/2025 31.00p 31.88p 30.66p 31.00p 143
05/03/2025 31.00p 32.00p 30.01p 31.00p 87,001
04/03/2025 31.00p 32.00p 30.25p 31.00p 154,202
03/03/2025 31.00p 31.16p 30.40p 31.00p 71,104
28/02/2025 31.00p 31.00p 30.12p 31.00p 3,229
27/02/2025 32.00p 32.00p 30.00p 31.00p 136,126
26/02/2025 33.00p 33.00p 31.00p 32.00p 52,042
25/02/2025 33.00p 33.00p 31.00p 33.00p 1,244
24/02/2025 33.00p 33.00p 31.24p 33.00p 1,996
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

Market data

Select a section