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
2 Feb 2011	GBX	205	207	205	205	205	0.0 (0.0%)	1,527
1 Feb 2011	GBX	204	205	204	205	205	+3.25 (+1.61%)	5,000
31 Jan 2011	GBX	205	208	201.75	201.75	201.75	-1.75 (-0.86%)	3,743
28 Jan 2011	GBX	203.5	208	203.5	203.5	203.5	-0.5 (-0.25%)	8,065
27 Jan 2011	GBX	197.5	207	197	204	204	+8 (+4.08%)	10,000
26 Jan 2011	GBX	196	200	196	196	196	-3 (-1.51%)	26,000
25 Jan 2011	GBX	195	199	195	199	199	0.0 (0.0%)	46,492
24 Jan 2011	GBX	195	199	190	199	199	+7 (+3.65%)	2,250
21 Jan 2011	GBX	194	198	192	192	192	+3 (+1.59%)	13,444
20 Jan 2011	GBX	193	197.75	189	189	189	+0.5 (+0.27%)	1,159
19 Jan 2011	GBX	193	197.75	188.5	188.5	188.5	-9.25 (-4.68%)	1,153
18 Jan 2011	GBX	197.75	197.75	197.75	197.75	197.75	-0.25 (-0.13%)	1,596
17 Jan 2011	GBX	192	198	186.5	198	198	+1 (+0.51%)	10,748
14 Jan 2011	GBX	196.5	197	196.5	197	197	+11 (+5.91%)	4,100
13 Jan 2011	GBX	191.5	191.5	186	186	186	-11 (-5.58%)	175,000
12 Jan 2011	GBX	191.5	197	185.5	197	197	0.0 (0.0%)	1,700
11 Jan 2011	GBX	191.5	197	185.5	197	197	+5 (+2.60%)	12,069
10 Jan 2011	GBX	192	198	192	192	192	-5.35 (-2.71%)	18,936
7 Jan 2011	GBX	197.35	197.35	197.35	197.35	197.35	+0.35 (+0.18%)	1,500
6 Jan 2011	GBX	193.5	197	190.35	197	197	-1 (-0.51%)	9,663
5 Jan 2011	GBX	198	198	198	198	198	+6 (+3.13%)	2,000
4 Jan 2011	GBX	191.5	198	189.5	192	192	-1 (-0.52%)	23,658
31 Dec 2010	GBX	193	193	193	193	193	-5 (-2.53%)	1,500
29 Dec 2010	GBX	193	198	193	198	198	0.0 (0.0%)	1,645
24 Dec 2010	GBX	198	198	198	198	198	0.0 (0.0%)	1,000
23 Dec 2010	GBX	198	198	198	198	198	+4 (+2.06%)	2,492
22 Dec 2010	GBX	191.5	197.5	191	194	194	-2.5 (-1.27%)	13,631
20 Dec 2010	GBX	196.5	196.5	196.5	196.5	196.5	+6.5 (+3.42%)	12,600
16 Dec 2010	GBX	194	197.5	190	190	190	-7.5 (-3.80%)	5,200
15 Dec 2010	GBX	194	197.5	192	197.5	197.5	0.0 (0.0%)	8,774

Unicorn Response |