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 May 2011	GBX	190	190	175	175	175	-10 (-5.41%)	9,645
20 May 2011	GBX	188	188	185	185	185	-6 (-3.14%)	13,400
18 May 2011	GBX	191	191	188.12	191	191	+1 (+0.53%)	20,439
16 May 2011	GBX	194	199.76	188	190	190	-9 (-4.52%)	16,290
12 May 2011	GBX	194	199	188.12	199	199	+11 (+5.85%)	23,364
10 May 2011	GBX	194	200	188	188	188	-1.625 (-0.86%)	7,726
9 May 2011	GBX	189.625	189.625	189.625	189.625	189.625	+1.385 (+0.74%)	2,285
6 May 2011	GBX	188.24	188.24	188.24	188.24	188.24	-10.56 (-5.31%)	535
5 May 2011	GBX	198.8	198.8	198.8	198.8	198.8	+9.175 (+4.84%)	1,093
4 May 2011	GBX	189.625	189.625	189.625	189.625	189.625	-3.375 (-1.75%)	107
3 May 2011	GBX	195	195	192.5	193	193	-7 (-3.50%)	5,910
28 Apr 2011	GBX	200	200	200	200	200	+5 (+2.56%)	2,000
27 Apr 2011	GBX	192	195	192	195	195	0.0 (0.0%)	17,800
26 Apr 2011	GBX	190	195	185	195	195	+8.5 (+4.56%)	17,215
21 Apr 2011	GBX	195.5	195.5	185	186.5	186.5	-43.5 (-18.91%)	78,141
20 Apr 2011	GBX	230	230	228	230	230	0.0 (0.0%)	5,880
19 Apr 2011	GBX	230	230	230	230	230	0.0 (0.0%)	7,500
12 Apr 2011	GBX	230	240	230	230	230	0.0 (0.0%)	5,566
11 Apr 2011	GBX	230	237	230	230	230	-6 (-2.54%)	2,636
8 Apr 2011	GBX	235	236	235	236	236	+10.5 (+4.66%)	2,376
6 Apr 2011	GBX	231	240	225.5	225.5	225.5	-9.5 (-4.04%)	7,920
5 Apr 2011	GBX	227.5	235	220	235	235	0.0 (0.0%)	419
4 Apr 2011	GBX	235	235	235	235	235	+6 (+2.62%)	500
1 Apr 2011	GBX	229	229	223.15	229	229	-1 (-0.43%)	5,245
31 Mar 2011	GBX	230	230	230	230	230	+1 (+0.44%)	2,500
30 Mar 2011	GBX	227.5	229	227.5	229	229	-1 (-0.43%)	10,973
29 Mar 2011	GBX	230	230	230	230	230	+0.5 (+0.22%)	1,000
28 Mar 2011	GBX	229.5	229.5	229.5	229.5	229.5	0.0 (0.0%)	592
25 Mar 2011	GBX	229.5	230	229.5	229.5	229.5	+2.7 (+1.19%)	6,002
23 Mar 2011	GBX	228.8	228.8	226.8	226.8	226.8	-2.2 (-0.96%)	2,755

Unicorn Response |