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
23 Sep 2011	GBX	155	155	155	155	155	+10 (+6.90%)	950
22 Sep 2011	GBX	145	145	145	145	145	-10 (-6.45%)	1,000
20 Sep 2011	GBX	155	155	155	155	155	+7.75 (+5.26%)	30
19 Sep 2011	GBX	147.25	147.25	147.25	147.25	147.25	-7.75 (-5%)	1,600
16 Sep 2011	GBX	155	155	155	155	155	0.0 (0.0%)	2,000
15 Sep 2011	GBX	150	155	150	155	155	+5 (+3.33%)	2,328
14 Sep 2011	GBX	142.5	150	136.5	150	150	+13.72 (+10.07%)	3,500
12 Sep 2011	GBX	136.28	136.28	136.28	136.28	136.28	-14.56 (-9.65%)	814
8 Sep 2011	GBX	147.5	150.84	135.38	150.84	150.84	-4.16 (-2.68%)	4,639
6 Sep 2011	GBX	155	155	155	155	155	+9.8 (+6.75%)	1,000
2 Sep 2011	GBX	145.2	145.2	145.2	145.2	145.2	-6.8 (-4.47%)	1,000
30 Aug 2011	GBX	152	152	152	152	152	+7 (+4.83%)	2,293
25 Aug 2011	GBX	145	145	145	145	145	-12 (-7.64%)	4,600
24 Aug 2011	GBX	157	157	157	157	157	+7 (+4.67%)	152
23 Aug 2011	GBX	150	150	150	150	150	0.0 (0.0%)	1,500
22 Aug 2011	GBX	152	152	150	150	150	-10 (-6.25%)	2,207
18 Aug 2011	GBX	160	160	160	160	160	0.0 (0.0%)	2,000
17 Aug 2011	GBX	160	160	160	160	160	+15 (+10.34%)	1,900
15 Aug 2011	GBX	152.5	160	145	145	145	-15 (-9.38%)	4,172
11 Aug 2011	GBX	160	160	160	160	160	+17 (+11.89%)	103
10 Aug 2011	GBX	145	150	140.2	143	143	-6 (-4.03%)	7,465
9 Aug 2011	GBX	147.5	149	135.3	149	149	+3.7 (+2.55%)	3,075
8 Aug 2011	GBX	152.5	157	145.3	145.3	145.3	-14.7 (-9.19%)	4,695
5 Aug 2011	GBX	160	160	160	160	160	+10.2 (+6.81%)	5,000
4 Aug 2011	GBX	155.5	155.5	149.8	149.8	149.8	-12.2 (-7.53%)	14,560
2 Aug 2011	GBX	162	162	162	162	162	-1 (-0.61%)	1,500
29 Jul 2011	GBX	160	163	156	163	163	-0.91 (-0.56%)	4,859
26 Jul 2011	GBX	161.75	163.91	161.75	163.91	163.91	+1.71 (+1.05%)	7,591
25 Jul 2011	GBX	160.75	162.492	160.75	162.2	162.2	+1.563 (+0.97%)	6,011
22 Jul 2011	GBX	160.637	160.637	160.637	160.637	160.637	+0.237 (+0.15%)	1,000

Unicorn Response |