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
22 Mar 2011	GBX	235	240	229	229	229	-4 (-1.72%)	21,335
21 Mar 2011	GBX	225	235	225	233	233	+8 (+3.56%)	10,401
17 Mar 2011	GBX	225	225	225	225	225	+9.8 (+4.55%)	2,000
15 Mar 2011	GBX	220	220	215.2	215.2	215.2	-4.8 (-2.18%)	6,000
14 Mar 2011	GBX	220	225	220	220	220	-5 (-2.22%)	1,090
11 Mar 2011	GBX	220	225	220	225	225	+1 (+0.45%)	3,047
10 Mar 2011	GBX	224	224	224	224	224	-1 (-0.44%)	2,000
9 Mar 2011	GBX	225	225	225	225	225	+5 (+2.27%)	450
8 Mar 2011	GBX	222.5	225	215	220	220	0.0 (0.0%)	2,790
7 Mar 2011	GBX	222.5	222.5	220	220	220	-5 (-2.22%)	1,400
4 Mar 2011	GBX	225	225	225	225	225	-5 (-2.17%)	1,200
3 Mar 2011	GBX	225	233	225	230	230	+9.8 (+4.45%)	11,708
2 Mar 2011	GBX	222.3	222.3	219	220.2	220.2	-9.8 (-4.26%)	1,015
1 Mar 2011	GBX	230	230	230	230	230	0.0 (0.0%)	705
28 Feb 2011	GBX	228	230	228	230	230	+2 (+0.88%)	4,500
24 Feb 2011	GBX	222.5	228	222	228	228	+7 (+3.17%)	16,237
23 Feb 2011	GBX	224	229.998	221	221	221	-9 (-3.91%)	13,550
22 Feb 2011	GBX	227.5	233	227.5	230	230	-3 (-1.29%)	6,094
21 Feb 2011	GBX	227.2	233	227.2	233	233	+6 (+2.64%)	9,010
17 Feb 2011	GBX	220	230	220	227	227	+9 (+4.13%)	17,698
16 Feb 2011	GBX	218	218	217.25	218	218	-5 (-2.24%)	332
15 Feb 2011	GBX	222.5	233	216.75	223	223	-1.95 (-0.87%)	5,374
14 Feb 2011	GBX	222	224.95	222	224.95	224.95	-0.05 (-0.02%)	436
11 Feb 2011	GBX	219.95	225	219.95	225	225	+3 (+1.35%)	4,765
10 Feb 2011	GBX	212.75	225	205	222	222	+7 (+3.26%)	34,726
9 Feb 2011	GBX	211.5	216	202	215	215	-3 (-1.38%)	20,248
8 Feb 2011	GBX	218	218	218	218	218	+10 (+4.81%)	458
7 Feb 2011	GBX	211.5	218	208	208	208	+3 (+1.46%)	8,600
4 Feb 2011	GBX	211.5	216.75	205	205	205	-11.75 (-5.42%)	880
3 Feb 2011	GBX	209.5	216.75	207	216.75	216.75	+11.75 (+5.73%)	4,885