Pressure Technologies Plc Recent Share Price (LSE:PRES)

LSE:PRES - Pressure Technologies PLC Pressure Technologies Plc
Sector: Energy, Industry: Oil & Gas Equipment & Services

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Nov 2011	GBX	108.5	110	105	105	105	-5 (-4.55%)	3,195
11 Nov 2011	GBX	110	110	105	110	110	+5 (+4.76%)	3,950
10 Nov 2011	GBX	105	105	105	105	105	-6 (-5.41%)	1,047,000
7 Nov 2011	GBX	111	111	111	111	111	-4 (-3.48%)	1,960
4 Nov 2011	GBX	115	115	115	115	115	+7.975 (+7.45%)	6,627
2 Nov 2011	GBX	107.025	107.025	107.025	107.025	107.025	-7.975 (-6.93%)	3,000
1 Nov 2011	GBX	110	115	108	115	115	0.0 (0.0%)	19,859
31 Oct 2011	GBX	110	115	107.025	115	115	0.0 (0.0%)	1,500
28 Oct 2011	GBX	115	115	115	115	115	+9.75 (+9.26%)	43,476
27 Oct 2011	GBX	112.5	115	105.25	105.25	105.25	-4.75 (-4.32%)	3,062
26 Oct 2011	GBX	110	110	110	110	110	-7.2 (-6.14%)	5,500
25 Oct 2011	GBX	114	117.2	110.5	117.2	117.2	+2.2 (+1.91%)	447
24 Oct 2011	GBX	117.5	117.975	112	115	115	-2 (-1.71%)	67,846
21 Oct 2011	GBX	117	117	112	117	117	-19 (-13.97%)	51,013
20 Oct 2011	GBX	136	136	136	136	136	-8 (-5.56%)	1,100
19 Oct 2011	GBX	144	144	144	144	144	+5 (+3.60%)	2,000
18 Oct 2011	GBX	139	139	139	139	139	-1 (-0.71%)	500
17 Oct 2011	GBX	134	140	131.6	140	140	+10 (+7.69%)	2,391
14 Oct 2011	GBX	130	130	130	130	130	-7.5 (-5.45%)	800
12 Oct 2011	GBX	137.5	137.5	137.5	137.5	137.5	+5 (+3.77%)	1,544
11 Oct 2011	GBX	132.5	132.5	127	132.5	132.5	+4.5 (+3.52%)	6,137
10 Oct 2011	GBX	128	128	128	128	128	-12 (-8.57%)	3,000
7 Oct 2011	GBX	132.5	140	128	140	140	+1 (+0.72%)	1,920
6 Oct 2011	GBX	139	140	139	139	139	+2 (+1.46%)	1,350
5 Oct 2011	GBX	132.5	138	125	137	137	-1 (-0.72%)	3,958
4 Oct 2011	GBX	138	138	138	138	138	-11 (-7.38%)	600
3 Oct 2011	GBX	143	149	135	149	149	+9 (+6.43%)	2,117
30 Sep 2011	GBX	140	140	140	140	140	-15 (-9.68%)	4,200
29 Sep 2011	GBX	155	155	155	155	155	+13 (+9.15%)	1,500
28 Sep 2011	GBX	142	142	142	142	142	-13 (-8.39%)	1,000