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 Apr 2009	GBX	175	180	160	170	170	+5 (+3.03%)	34,544
28 Apr 2009	GBX	175	180	160	165	165	-15 (-8.33%)	25,772
27 Apr 2009	GBX	175	180	160	180	180	+5 (+2.86%)	8,104
24 Apr 2009	GBX	175	180	160	175	175	0.0 (0.0%)	5,651
23 Apr 2009	GBX	185	185	160	175	175	+5 (+2.94%)	5,709
21 Apr 2009	GBX	185	185	170	170	170	-17 (-9.09%)	251
17 Apr 2009	GBX	187	187	170	187	187	-13 (-6.50%)	7,310
16 Apr 2009	GBX	195	200	195	200	200	+20 (+11.11%)	1,422
15 Apr 2009	GBX	195	200	180	180	180	-20 (-10%)	9,535
14 Apr 2009	GBX	195	200	190	200	200	+20 (+11.11%)	9,330
8 Apr 2009	GBX	185	200	180	180	180	-10 (-5.26%)	10,350
7 Apr 2009	GBX	180	190	180	190	190	+10 (+5.56%)	1,934
3 Apr 2009	GBX	180	180	170	180	180	+5 (+2.86%)	2,500
2 Apr 2009	GBX	185	185	175	175	175	-5 (-2.78%)	805
31 Mar 2009	GBX	192.5	195	180	180	180	-15 (-7.69%)	2,503
30 Mar 2009	GBX	192.5	195	192.5	195	195	+5 (+2.63%)	126
27 Mar 2009	GBX	205	212	185	190	190	-22 (-10.38%)	5,830
26 Mar 2009	GBX	212	212	200	212	212	-15.5 (-6.81%)	1,807
24 Mar 2009	GBX	217.5	228	217.5	227.5	227.5	+7.5 (+3.41%)	2,181
19 Mar 2009	GBX	217.5	220	217.5	220	220	+15 (+7.32%)	500
16 Mar 2009	GBX	222.5	232	205	205	205	-27 (-11.64%)	3,999
13 Mar 2009	GBX	222.5	232	222.5	232	232	+14 (+6.42%)	5
10 Mar 2009	GBX	227.5	237	218	218	218	+3 (+1.40%)	580
9 Mar 2009	GBX	227.5	230	215	215	215	-22 (-9.28%)	1,500
6 Mar 2009	GBX	227.5	240	227.5	237	237	0.0 (0.0%)	3,728
3 Mar 2009	GBX	230	237	230	237	237	+12 (+5.33%)	2,465
2 Mar 2009	GBX	227.5	227.5	225	225	225	+2.5 (+1.12%)	500
27 Feb 2009	GBX	227.5	227.5	222.5	222.5	222.5	-5 (-2.20%)	156
23 Feb 2009	GBX	227.5	230	227.5	227.5	227.5	+5 (+2.25%)	1,000
16 Feb 2009	GBX	227.5	227.5	215	222.5	222.5	0.0 (0.0%)	2,500