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
13 Feb 2009	GBX	227.5	227.5	222.5	222.5	222.5	-5.5 (-2.41%)	1,500
10 Feb 2009	GBX	230	230	228	228	228	0.0 (0.0%)	430
9 Feb 2009	GBX	230	230	228	228	228	-0.75 (-0.33%)	38
6 Feb 2009	GBX	230	230	228.75	228.75	228.75	-1.25 (-0.54%)	3,278
5 Feb 2009	GBX	230	230	230	230	230	+15 (+6.98%)	1,542
2 Feb 2009	GBX	230	230	215	215	215	-21.25 (-8.99%)	862
29 Jan 2009	GBX	230	236.25	230	236.25	236.25	+21.25 (+9.88%)	168
28 Jan 2009	GBX	230	230	215	215	215	-10 (-4.44%)	2,992
27 Jan 2009	GBX	230	230	225	225	225	0.0 (0.0%)	1,000
26 Jan 2009	GBX	230	230	225	225	225	+5 (+2.27%)	1,500
23 Jan 2009	GBX	230	230	220	220	220	-5 (-2.22%)	2,240
22 Jan 2009	GBX	232.5	232.5	225	225	225	0.0 (0.0%)	500
19 Jan 2009	GBX	232.5	232.5	225	225	225	-5 (-2.17%)	658
14 Jan 2009	GBX	232.5	232.5	230	230	230	-10 (-4.17%)	856
13 Jan 2009	GBX	240	240	240	240	240	0.0 (0.0%)	2,000
12 Jan 2009	GBX	240	240	240	240	240	-10 (-4%)	10,000
9 Jan 2009	GBX	250	250	250	250	250	+1 (+0.40%)	1,000
7 Jan 2009	GBX	257.5	257.5	249	249	249	-15.5 (-5.86%)	267
6 Jan 2009	GBX	257.5	264.5	257.5	264.5	264.5	+7 (+2.72%)	1,400
5 Jan 2009	GBX	257.5	257.5	257.5	257.5	257.5	+9.5 (+3.83%)	1,000
29 Dec 2008	GBX	257.5	257.5	247	248	248	-20 (-7.46%)	1,078
22 Dec 2008	GBX	268	268	268	268	268	+3.5 (+1.32%)	9,500
19 Dec 2008	GBX	260	264.5	260	264.5	264.5	0.0 (0.0%)	565
18 Dec 2008	GBX	260	264.5	260	264.5	264.5	+5.75 (+2.22%)	4,000
16 Dec 2008	GBX	258.75	260	258.75	258.75	258.75	+4.25 (+1.67%)	3,150
15 Dec 2008	GBX	252.5	254.5	252.5	254.5	254.5	-0.5 (-0.20%)	73
9 Dec 2008	GBX	252.5	255	252.5	255	255	0.0 (0.0%)	739
8 Dec 2008	GBX	250	255	250	255	255	+30 (+13.33%)	500
1 Dec 2008	GBX	232.5	235	225	225	225	-10 (-4.26%)	14,046
28 Nov 2008	GBX	232.5	235	232.5	235	235	+20 (+9.30%)	1,000

Unicorn Response |