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
31 Mar 2010	GBX	222.5	228	222.5	228	228	+4 (+1.79%)	3,165
29 Mar 2010	GBX	217.5	224	217.5	224	224	+14 (+6.67%)	882
26 Mar 2010	GBX	217.5	217.5	210	210	210	0.0 (0.0%)	3,100
24 Mar 2010	GBX	220	220	210	210	210	-1 (-0.47%)	42
23 Mar 2010	GBX	220	225	211	211	211	-1 (-0.47%)	2,344
22 Mar 2010	GBX	220	220	212	212	212	-8 (-3.64%)	400
19 Mar 2010	GBX	220	220	220	220	220	+7 (+3.29%)	4,329
16 Mar 2010	GBX	220	220	213	213	213	-12 (-5.33%)	307
15 Mar 2010	GBX	220	225	220	225	225	+7 (+3.21%)	2,206
11 Mar 2010	GBX	220	220	218	218	218	-12 (-5.22%)	2,254
10 Mar 2010	GBX	220	230	220	230	230	0.0 (0.0%)	2,179
9 Mar 2010	GBX	220	230	220	230	230	+3 (+1.32%)	3,000
8 Mar 2010	GBX	220	227	220	227	227	+3 (+1.34%)	1,300
5 Mar 2010	GBX	220	224	220	224	224	-6 (-2.61%)	4,000
4 Mar 2010	GBX	220	230	220	230	230	+20 (+9.52%)	854
3 Mar 2010	GBX	220	220	210	210	210	-2 (-0.94%)	6,451
26 Feb 2010	GBX	217.5	217.5	212	212	212	-8 (-3.64%)	6,200
25 Feb 2010	GBX	220	220	220	220	220	-2.75 (-1.23%)	400,000
23 Feb 2010	GBX	217.5	222.75	210	222.75	222.75	+0.25 (+0.11%)	4,560
22 Feb 2010	GBX	217.5	223	217.5	222.5	222.5	-7 (-3.05%)	25,482
16 Feb 2010	GBX	222.5	229.5	222.5	229.5	229.5	-0.5 (-0.22%)	8,000
15 Feb 2010	GBX	222.5	230	222.5	230	230	0.0 (0.0%)	2,220
12 Feb 2010	GBX	222.5	230	222.5	230	230	+8 (+3.60%)	1,448
10 Feb 2010	GBX	222.5	222.5	222	222	222	-8 (-3.48%)	1,441
9 Feb 2010	GBX	222.5	230	220	230	230	0.0 (0.0%)	10,000
8 Feb 2010	GBX	215	230	210	230	230	-20 (-8%)	13,722
4 Feb 2010	GBX	244.5	250	244.5	250	250	+5 (+2.04%)	7,878
3 Feb 2010	GBX	244.5	250	244.5	245	245	-2 (-0.81%)	10,223
2 Feb 2010	GBX	242.5	247	242.5	247	247	+7 (+2.92%)	796
1 Feb 2010	GBX	240	240	240	240	240	0.0 (0.0%)	82