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 Jul 2009	GBX	162.5	162.5	135	135	135	-40 (-22.86%)	2,468,177
30 Jul 2009	GBX	169	175	160	175	175	0.0 (0.0%)	1,494
29 Jul 2009	GBX	169	175	169	175	175	+15 (+9.38%)	3,937
28 Jul 2009	GBX	169	169	160	160	160	-5 (-3.03%)	2,080
24 Jul 2009	GBX	169	175	160	165	165	-10 (-5.71%)	14,434
23 Jul 2009	GBX	169	175	169	175	175	0.0 (0.0%)	4,682
22 Jul 2009	GBX	169	175	162	175	175	+13 (+8.02%)	2,209
21 Jul 2009	GBX	169	169	162	162	162	-13 (-7.43%)	593
20 Jul 2009	GBX	169	175	169	175	175	0.0 (0.0%)	564
17 Jul 2009	GBX	169	175	169	175	175	+6 (+3.55%)	2,800
16 Jul 2009	GBX	169	169	169	169	169	+7 (+4.32%)	3,000
15 Jul 2009	GBX	169	175	162	162	162	-8 (-4.71%)	1,562
14 Jul 2009	GBX	169	170	169	170	170	-5 (-2.86%)	50,000
13 Jul 2009	GBX	174	175	165	175	175	+8 (+4.79%)	69,701
10 Jul 2009	GBX	175	180	167	167	167	-3 (-1.76%)	7,000
9 Jul 2009	GBX	175	175	170	170	170	+1 (+0.59%)	623
8 Jul 2009	GBX	175	175	169	169	169	+2 (+1.20%)	591
7 Jul 2009	GBX	175	180	167	167	167	-13 (-7.22%)	1,290
6 Jul 2009	GBX	175	180	175	180	180	-5 (-2.70%)	875
3 Jul 2009	GBX	175	185	175	185	185	+18 (+10.78%)	2,350
2 Jul 2009	GBX	175	180	167	167	167	-13 (-7.22%)	2,133
1 Jul 2009	GBX	175	180	175	180	180	0.0 (0.0%)	250
30 Jun 2009	GBX	175	180	175	180	180	+5 (+2.86%)	2,373
29 Jun 2009	GBX	175	180	175	175	175	+13 (+8.02%)	43,544
26 Jun 2009	GBX	172.5	180	162	162	162	-18 (-10%)	733
25 Jun 2009	GBX	172.5	180	160	180	180	0.0 (0.0%)	16,651
24 Jun 2009	GBX	172.5	180	162	180	180	+18 (+11.11%)	5,751
19 Jun 2009	GBX	172.5	180	162	162	162	0.0 (0.0%)	13,888
18 Jun 2009	GBX	172.5	180	162	162	162	-18 (-10%)	971
17 Jun 2009	GBX	172.5	180	172.5	180	180	+18 (+11.11%)	3,530