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
6 Jul 2010	GBX	180	180	180	180	180	+1.375 (+0.77%)	82
5 Jul 2010	GBX	178.625	178.63	178.625	178.625	178.625	+18.625 (+11.64%)	267
21 Jun 2010	GBX	166	166	160	160	160	-5 (-3.03%)	3,570
18 Jun 2010	GBX	167	167	165	165	165	-19 (-10.33%)	3,519
17 Jun 2010	GBX	177.5	184	177.5	184	184	+0.5 (+0.27%)	1,200
16 Jun 2010	GBX	177.5	184	177.5	183.5	183.5	-1.5 (-0.81%)	1,152
15 Jun 2010	GBX	175	185	175	185	185	+2 (+1.09%)	1,118
14 Jun 2010	GBX	182.5	183	175	183	183	+6 (+3.39%)	800
10 Jun 2010	GBX	182.5	189	175	177	177	-9.5 (-5.09%)	18,344
9 Jun 2010	GBX	182.5	187	182.5	186.5	186.5	-1.5 (-0.80%)	5,316
8 Jun 2010	GBX	182.5	190	182.5	188	188	+8 (+4.44%)	570
7 Jun 2010	GBX	190	200	180	180	180	-5.9 (-3.17%)	22,600
4 Jun 2010	GBX	199.5	199.5	185.9	185.9	185.9	-21.1 (-10.19%)	431
3 Jun 2010	GBX	200	207	199.5	207	207	+7 (+3.50%)	149
25 May 2010	GBX	200	200	195	200	200	-12 (-5.66%)	7,500
21 May 2010	GBX	212	212	205	212	212	-10 (-4.50%)	1,465
18 May 2010	GBX	216	222	216	222	222	-3 (-1.33%)	520
17 May 2010	GBX	216	225	209	225	225	+3 (+1.35%)	1,418
14 May 2010	GBX	216	222	216	222	222	-3 (-1.33%)	1,000
13 May 2010	GBX	216	225	216	225	225	+7 (+3.21%)	332
10 May 2010	GBX	213.5	218	213.5	218	218	-2 (-0.91%)	6,230
5 May 2010	GBX	220	220	217.5	220	220	0.0 (0.0%)	5,050
4 May 2010	GBX	220	220	220	220	220	0.0 (0.0%)	2,758
28 Apr 2010	GBX	227.5	227.5	220	220	220	0.0 (0.0%)	1,000
27 Apr 2010	GBX	227.5	227.5	220	220	220	-1 (-0.45%)	2,000
15 Apr 2010	GBX	227.5	227.5	221	221	221	0.0 (0.0%)	127
14 Apr 2010	GBX	227.5	227.5	221	221	221	-4 (-1.78%)	687
13 Apr 2010	GBX	230	240	225	225	225	-10 (-4.26%)	1,433
12 Apr 2010	GBX	222.5	235	216	235	235	+6.022 (+2.63%)	6,848
8 Apr 2010	GBX	225	230	225	228.978	228.978	+0.978 (+0.43%)	3,000