Market data

Select a section

Pressure Technologies

(PRES)
Sector: Industrial Engineering
35.50p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 32.50p 32.50p 31.31p 32.50p 6,549
20/08/2024 32.50p 32.50p 31.00p 32.50p 122
19/08/2024 32.50p 32.50p 31.75p 32.50p 0
16/08/2024 32.50p 33.22p 31.28p 32.50p 35,823
15/08/2024 32.50p 32.50p 31.25p 32.50p 14,764
14/08/2024 32.50p 32.50p 31.25p 32.50p 10,242
13/08/2024 32.50p 32.50p 31.75p 32.50p 0
12/08/2024 32.50p 33.44p 32.50p 32.50p 148
09/08/2024 32.50p 32.62p 32.50p 32.50p 30,000
08/08/2024 32.50p 33.70p 32.40p 32.50p 5,557
07/08/2024 32.50p 32.50p 31.75p 32.50p 0
06/08/2024 32.50p 33.67p 32.50p 32.50p 28,276
05/08/2024 32.50p 32.50p 32.46p 32.50p 5,257
02/08/2024 32.50p 33.85p 31.77p 32.50p 54,447
01/08/2024 32.50p 33.67p 32.50p 32.50p 1,500
31/07/2024 34.50p 34.50p 32.15p 32.50p 28,314
30/07/2024 35.00p 35.00p 34.00p 34.50p 9,975
29/07/2024 35.00p 35.22p 34.00p 35.00p 8,570
26/07/2024 35.00p 35.00p 34.00p 35.00p 4,290
25/07/2024 35.50p 35.50p 34.00p 35.00p 17,036
24/07/2024 35.50p 35.50p 34.61p 35.50p 10,000
23/07/2024 35.50p 35.50p 34.61p 35.50p 21,826
22/07/2024 35.50p 36.00p 35.50p 35.50p 805
19/07/2024 36.00p 36.00p 35.00p 35.50p 598
18/07/2024 35.50p 35.50p 34.75p 35.50p 0
17/07/2024 35.50p 37.00p 34.61p 35.50p 23,151
16/07/2024 36.00p 36.80p 34.08p 35.50p 66,702
15/07/2024 36.00p 36.00p 34.64p 36.00p 1,558
12/07/2024 36.00p 36.30p 34.64p 36.00p 15,844
11/07/2024 36.00p 36.40p 34.60p 36.00p 26,705
10/07/2024 36.00p 36.75p 34.00p 36.00p 10,761
09/07/2024 36.00p 36.00p 34.00p 36.00p 40,108
08/07/2024 35.50p 37.00p 34.00p 36.00p 21,112
05/07/2024 34.50p 37.00p 34.00p 37.00p 80,618
04/07/2024 34.50p 34.74p 34.00p 34.00p 48,206
03/07/2024 34.50p 35.00p 34.32p 34.50p 4,084
02/07/2024 34.50p 34.50p 34.50p 34.50p 0
01/07/2024 34.50p 34.78p 34.32p 34.50p 3,201
28/06/2024 34.50p 35.00p 34.35p 34.50p 31,787
27/06/2024 34.50p 35.00p 34.30p 34.50p 34,294
26/06/2024 34.50p 35.00p 34.02p 34.50p 124,270
25/06/2024 37.00p 39.00p 33.00p 39.00p 268,934
24/06/2024 39.50p 39.74p 39.00p 39.00p 22,767
21/06/2024 39.50p 39.75p 39.10p 39.50p 10,467
20/06/2024 39.50p 39.90p 39.30p 39.50p 41,000
19/06/2024 39.50p 39.50p 39.33p 39.50p 0
18/06/2024 39.50p 39.90p 39.30p 39.50p 20,219
17/06/2024 40.00p 40.00p 39.00p 39.50p 63,528
14/06/2024 40.00p 40.00p 39.33p 40.00p 888
13/06/2024 41.00p 41.45p 39.00p 40.00p 70,787
12/06/2024 41.00p 41.00p 40.30p 41.00p 30,183
11/06/2024 40.00p 41.00p 39.00p 41.00p 25,261
10/06/2024 40.00p 40.89p 40.00p 40.00p 25,000
07/06/2024 39.50p 40.00p 39.00p 40.00p 32,386
06/06/2024 39.50p 39.50p 39.00p 39.50p 2,201
05/06/2024 40.00p 40.00p 39.00p 39.50p 31,419
04/06/2024 40.50p 41.00p 39.13p 40.00p 91,550
03/06/2024 41.00p 41.29p 40.50p 40.50p 86,678
31/05/2024 41.00p 41.50p 41.00p 41.00p 0
30/05/2024 41.00p 41.00p 40.20p 41.00p 1,500
29/05/2024 41.00p 41.00p 40.66p 41.00p 1,779
28/05/2024 42.00p 42.00p 40.00p 41.00p 106,248
27/05/2024 42.00p 42.40p 40.89p 42.00p 134,456
24/05/2024 42.00p 42.40p 40.89p 42.00p 104,456
23/05/2024 37.50p 43.90p 37.50p 42.00p 339,136
22/05/2024 37.50p 38.36p 36.51p 37.50p 48,686
21/05/2024 37.50p 37.50p 36.33p 37.50p 8,679
20/05/2024 37.50p 37.50p 36.70p 37.50p 5,511
17/05/2024 37.50p 37.50p 36.30p 37.50p 5
16/05/2024 37.50p 38.60p 36.65p 37.50p 29,211
15/05/2024 37.50p 38.69p 37.05p 37.50p 32,946
14/05/2024 37.50p 37.50p 37.39p 37.50p 12,700
13/05/2024 37.50p 38.85p 36.00p 37.50p 17,355

Market data

Select a section