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
16 Jun 2009	GBX	172.5	172.5	162	162	162	-18 (-10%)	6,254
15 Jun 2009	GBX	172.5	180	172.5	180	180	+5 (+2.86%)	16,750
12 Jun 2009	GBX	175	180	160	175	175	-5 (-2.78%)	17,733
11 Jun 2009	GBX	177.5	185	175	180	180	+5 (+2.86%)	500
10 Jun 2009	GBX	177.5	180	168	175	175	+2.3 (+1.33%)	45,067
9 Jun 2009	GBX	175	187.5	163	172.7	172.7	-7.3 (-4.06%)	81,035
8 Jun 2009	GBX	175	188	160	180	180	+2 (+1.12%)	39,510
5 Jun 2009	GBX	172.5	183	172.5	178	178	+3 (+1.71%)	374,941
4 Jun 2009	GBX	172.5	175	172.5	175	175	+5 (+2.94%)	146,800
3 Jun 2009	GBX	172.5	183	160	170	170	0.0 (0.0%)	33,743
2 Jun 2009	GBX	172.5	175	160	170	170	-10 (-5.56%)	21,576
1 Jun 2009	GBX	172.5	180	172.5	180	180	+10 (+5.88%)	3,300
29 May 2009	GBX	172.5	175	170	170	170	-8 (-4.49%)	11,750
28 May 2009	GBX	172.5	178	172.5	178	178	+5 (+2.89%)	9,500
27 May 2009	GBX	171	173.5	171	173	173	+0.5 (+0.29%)	7,067
26 May 2009	GBX	175	178.5	160	172.5	172.5	-2.5 (-1.43%)	20,921
22 May 2009	GBX	175	175	165	175	175	-3.5 (-1.96%)	10,000
21 May 2009	GBX	175	179	175	178.5	178.5	+13.5 (+8.18%)	564
20 May 2009	GBX	175	180	160	165	165	-15 (-8.33%)	9,840
18 May 2009	GBX	175	180	175	180	180	0.0 (0.0%)	1,098
15 May 2009	GBX	175	180	175	180	180	0.0 (0.0%)	1,400
14 May 2009	GBX	175	180	160	180	180	0.0 (0.0%)	6,490
13 May 2009	GBX	175	180	160	180	180	+20 (+12.50%)	13,533
11 May 2009	GBX	175	180	160	160	160	-20 (-11.11%)	3,104
8 May 2009	GBX	175	180	175	180	180	+5 (+2.86%)	638
7 May 2009	GBX	175	180	165	175	175	+10 (+6.06%)	55,654
6 May 2009	GBX	175	180	165	165	165	0.0 (0.0%)	20,195
5 May 2009	GBX	175	180	160	165	165	-15 (-8.33%)	27,010
1 May 2009	GBX	175	180	170	180	180	+10 (+5.88%)	9,583
30 Apr 2009	GBX	175	180	160	170	170	0.0 (0.0%)	30,450