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
29 Jan 2010	GBX	240	240	235	240	240	-2 (-0.83%)	3,000
27 Jan 2010	GBX	240	242	240	242	242	+6 (+2.54%)	2,000
26 Jan 2010	GBX	242.5	242.5	236	236	236	-9 (-3.67%)	3,550
25 Jan 2010	GBX	242.5	245	242.5	245	245	-1 (-0.41%)	38,000
22 Jan 2010	GBX	246	246	246	246	246	-2 (-0.81%)	25,000
19 Jan 2010	GBX	242.5	248	242.5	248	248	+11 (+4.64%)	4,300
18 Jan 2010	GBX	242.5	242.5	237	237	237	-10 (-4.05%)	3,364
15 Jan 2010	GBX	242.5	247	236	247	247	-3 (-1.20%)	3,200
14 Jan 2010	GBX	245	250	245	250	250	+13 (+5.49%)	2,000
13 Jan 2010	GBX	245	245	237	237	237	-15 (-5.95%)	491
12 Jan 2010	GBX	245	252	245	252	252	-2 (-0.79%)	9,000
11 Jan 2010	GBX	245	254	245	254	254	+5 (+2.01%)	6,096
6 Jan 2010	GBX	244.5	249	244.5	249	249	+4 (+1.63%)	2,500
5 Jan 2010	GBX	246.5	253	244.5	245	245	-7 (-2.78%)	30,705
4 Jan 2010	GBX	246.5	253	244	252	252	+1 (+0.40%)	1,108
30 Dec 2009	GBX	246.5	251	245	251	251	-1 (-0.40%)	3,700
24 Dec 2009	GBX	246.5	252	246.5	252	252	0.0 (0.0%)	300
23 Dec 2009	GBX	246.5	252	246.5	252	252	-1 (-0.40%)	3,919
22 Dec 2009	GBX	246.5	253	246.5	253	253	0.0 (0.0%)	2,463
21 Dec 2009	GBX	247.5	253	246.5	253	253	+7.975 (+3.25%)	2,500
17 Dec 2009	GBX	245.025	245.025	245	245.025	245.025	-7.975 (-3.15%)	919
16 Dec 2009	GBX	247.5	253	247.5	253	253	0.0 (0.0%)	5,220
15 Dec 2009	GBX	246.5	253	246.5	253	253	+10 (+4.12%)	3,000
14 Dec 2009	GBX	243	250	243	243	243	-7 (-2.80%)	9,600
11 Dec 2009	GBX	242	250	242	250	250	+18 (+7.76%)	15,000
9 Dec 2009	GBX	241	241	232	232	232	-8 (-3.33%)	1,550
8 Dec 2009	GBX	237.5	245	235	240	240	-1.38 (-0.57%)	38,095
7 Dec 2009	GBX	236.5	241.38	236.5	241.38	241.38	+9.38 (+4.04%)	1,200
4 Dec 2009	GBX	236.5	236.5	232	232	232	-6 (-2.52%)	3,083
30 Nov 2009	GBX	241	241	238	238	238	+1 (+0.42%)	2,500