Pressure Technologies
(PRES)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
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
|
|
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
|