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
25 Nov 2008	GBX	217.5	227.5	215	215	215	+5 (+2.38%)	1,500
21 Nov 2008	GBX	217.5	217.5	210	210	210	0.0 (0.0%)	400
20 Nov 2008	GBX	255	255	210	210	210	-56 (-21.05%)	12,374
17 Nov 2008	GBX	255	266	255	266	266	+5 (+1.92%)	107
11 Nov 2008	GBX	255	261	255	261	261	+8.5 (+3.37%)	500
5 Nov 2008	GBX	252.5	252.5	243	252.5	252.5	-8.5 (-3.26%)	27,000
30 Oct 2008	GBX	252.5	261	252.5	261	261	0.0 (0.0%)	400
29 Oct 2008	GBX	252.5	261	252.5	261	261	+21 (+8.75%)	38
27 Oct 2008	GBX	252.5	252.5	240	240	240	-8 (-3.23%)	2,598
22 Oct 2008	GBX	257.5	257.5	248	248	248	-14 (-5.34%)	1,000
21 Oct 2008	GBX	260	262	260	262	262	+17 (+6.94%)	155,226
17 Oct 2008	GBX	260	260	245	245	245	-15 (-5.77%)	4,167
16 Oct 2008	GBX	260	260	260	260	260	0.0 (0.0%)	400
10 Oct 2008	GBX	277.5	277.5	260	260	260	-10 (-3.70%)	1,703
8 Oct 2008	GBX	280	280	270	270	270	-5 (-1.82%)	320
7 Oct 2008	GBX	287.5	287.5	275	275	275	-3 (-1.08%)	1,922
6 Oct 2008	GBX	290	290	278	278	278	-4 (-1.42%)	1,000
30 Sep 2008	GBX	272.5	282	272.5	282	282	-5.5 (-1.91%)	2,113
29 Sep 2008	GBX	287.5	287.5	287.5	287.5	287.5	-12.5 (-4.17%)	652
26 Sep 2008	GBX	287.5	300	287.5	300	300	+1 (+0.33%)	1,568
24 Sep 2008	GBX	275	299	275	299	299	+14 (+4.91%)	2,051
23 Sep 2008	GBX	282.5	285	282.5	285	285	-10 (-3.39%)	1,500
22 Sep 2008	GBX	282.5	295	282.5	295	295	+6.87 (+2.38%)	11,500
19 Sep 2008	GBX	282.5	288.13	282.5	288.13	288.13	-1.87 (-0.64%)	824
16 Sep 2008	GBX	310	310	290	290	290	-10 (-3.33%)	5,062
15 Sep 2008	GBX	317.5	317.5	300	300	300	-10 (-3.23%)	5,000
12 Sep 2008	GBX	322.5	322.5	310	310	310	-25 (-7.46%)	7,618
11 Sep 2008	GBX	322.5	335	322.5	335	335	0.0 (0.0%)	1,000
10 Sep 2008	GBX	322.5	335	322.5	335	335	0.0 (0.0%)	591
9 Sep 2008	GBX	322.5	335	320	335	335	+5 (+1.52%)	18,114

Unicorn Response |