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
27 Nov 2009	GBX	243.5	243.5	237	237	237	-15 (-5.95%)	1,639
23 Nov 2009	GBX	242.5	252	237	252	252	+2 (+0.80%)	688
19 Nov 2009	GBX	243.5	250	243.5	250	250	+8 (+3.31%)	1,000
16 Nov 2009	GBX	235	242	235	242	242	+4 (+1.68%)	1,639
12 Nov 2009	GBX	231	238	231	238	238	-2 (-0.83%)	2,000
10 Nov 2009	GBX	230	240	230	240	240	+16.5 (+7.38%)	1,158
9 Nov 2009	GBX	222.5	224	222.5	223.5	223.5	+8.5 (+3.95%)	1,000
6 Nov 2009	GBX	217.5	217.5	215	215	215	-13 (-5.70%)	4,000
4 Nov 2009	GBX	220	228	220	228	228	+1 (+0.44%)	12,800
29 Oct 2009	GBX	225	227	225	227	227	+1 (+0.44%)	433
27 Oct 2009	GBX	226	226	226	226	226	-4 (-1.74%)	7,000
26 Oct 2009	GBX	227.5	230	225	230	230	+5 (+2.22%)	15,447
23 Oct 2009	GBX	232.5	238.13	225	225	225	-0.75 (-0.33%)	5,090
22 Oct 2009	GBX	232.5	232.5	225.75	225.75	225.75	-12.25 (-5.15%)	1,273
21 Oct 2009	GBX	240	245	230	238	238	-7 (-2.86%)	12,648
20 Oct 2009	GBX	240	245	240	245	245	+14 (+6.06%)	316
19 Oct 2009	GBX	240	240	231	231	231	-16.5 (-6.67%)	504
14 Oct 2009	GBX	240	248	240	247.5	247.5	-1.5 (-0.60%)	500
13 Oct 2009	GBX	240	249	240	249	249	0.0 (0.0%)	1,000
12 Oct 2009	GBX	238	249	238	249	249	+12.75 (+5.40%)	1,394
9 Oct 2009	GBX	232.5	236.25	232.5	236.25	236.25	+6.25 (+2.72%)	2,000
8 Oct 2009	GBX	232.5	235	225	230	230	-5 (-2.13%)	22,680
7 Oct 2009	GBX	230	235	230	235	235	+13.75 (+6.21%)	7,821
6 Oct 2009	GBX	222.5	222.5	221	221.25	221.25	-2.5 (-1.12%)	4,371
5 Oct 2009	GBX	227.5	230	223.75	223.75	223.75	0.0 (0.0%)	3,850
2 Oct 2009	GBX	228.75	228.75	223.75	223.75	223.75	-6.25 (-2.72%)	6,173
1 Oct 2009	GBX	230	232.5	230	230	230	+22.5 (+10.84%)	5,409
28 Sep 2009	GBX	212.5	220	207.5	207.5	207.5	+1.25 (+0.61%)	1,270
25 Sep 2009	GBX	210	212.5	206	206.25	206.25	-3.75 (-1.79%)	1,200
24 Sep 2009	GBX	210	210	202	210	210	-5 (-2.33%)	9,722

Unicorn Response |