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
5 Sep 2008	GBX	285	307.5	285	305	305	+15 (+5.17%)	7,590
4 Sep 2008	GBX	282.5	290	282.5	290	290	0.0 (0.0%)	2,000
3 Sep 2008	GBX	282.5	290	282.5	290	290	+11.32 (+4.06%)	4,101
1 Sep 2008	GBX	285	285	278.68	278.68	278.68	+1.35 (+0.49%)	100
21 Aug 2008	GBX	282.5	282.5	277.33	277.33	277.33	-12.67 (-4.37%)	407
19 Aug 2008	GBX	280	290	280	290	290	+10 (+3.57%)	2,111
15 Aug 2008	GBX	280	280	280	280	280	-8 (-2.78%)	2,349
13 Aug 2008	GBX	280	288	280	288	288	-2 (-0.69%)	1,854
11 Aug 2008	GBX	280	290	280	290	290	+2.5 (+0.87%)	1,265
7 Aug 2008	GBX	280	287.5	280	287.5	287.5	+0.5 (+0.17%)	35
5 Aug 2008	GBX	280	287	280	287	287	+14.5 (+5.32%)	1,729
4 Aug 2008	GBX	280	280	272.5	272.5	272.5	-2.5 (-0.91%)	343
1 Aug 2008	GBX	280	280	275	275	275	-12 (-4.18%)	5,000
29 Jul 2008	GBX	282.5	287	280	287	287	0.0 (0.0%)	2,002
28 Jul 2008	GBX	282.5	287	282.5	287	287	-1.13 (-0.39%)	690
23 Jul 2008	GBX	282.5	288.13	282.5	288.13	288.13	0.0 (0.0%)	1,500
21 Jul 2008	GBX	282.5	288.13	282.5	288.13	288.13	+1.13 (+0.39%)	715
18 Jul 2008	GBX	282.5	287	282.5	287	287	+9 (+3.24%)	1,400
15 Jul 2008	GBX	291.5	291.5	278	278	278	-15 (-5.12%)	3,255
14 Jul 2008	GBX	294	294	291.5	293	293	-7 (-2.33%)	8,228
11 Jul 2008	GBX	294	300	294	300	300	-7 (-2.28%)	1,485
9 Jul 2008	GBX	300	307	300	307	307	-0.5 (-0.16%)	1,670
8 Jul 2008	GBX	300	307.5	300	307.5	307.5	+20.5 (+7.14%)	6,820
7 Jul 2008	GBX	282.5	300	282.5	287	287	-3 (-1.03%)	10,995
4 Jul 2008	GBX	272.5	290	272.5	290	290	+10 (+3.57%)	5,096
3 Jul 2008	GBX	272.5	280	272.5	280	280	+10 (+3.70%)	2,714
2 Jul 2008	GBX	270	270	270	270	270	0.0 (0.0%)	7,000
1 Jul 2008	GBX	267.5	270	267.5	270	270	0.0 (0.0%)	6,864
30 Jun 2008	GBX	240	270	240	270	270	+16.5 (+6.51%)	27,284
27 Jun 2008	GBX	253.5	253.5	240	253.5	253.5	+6.38 (+2.58%)	19,500

Unicorn Response |