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 Mar 2008	GBX	224	227	224	227	227	+6 (+2.71%)	2,500
20 Mar 2008	GBX	224	224	221	221	221	0.0 (0.0%)	8,500
14 Mar 2008	GBX	224	224	221	221	221	0.0 (0.0%)	1,000
13 Mar 2008	GBX	224	224	221	221	221	-6 (-2.64%)	3,500
11 Mar 2008	GBX	224	227	224	227	227	+6 (+2.71%)	104
10 Mar 2008	GBX	224	224	221	221	221	-3 (-1.34%)	10,560
6 Mar 2008	GBX	224	224	224	224	224	-3 (-1.32%)	4,000
5 Mar 2008	GBX	224	227	224	227	227	+6 (+2.71%)	433
29 Feb 2008	GBX	224	224	221	221	221	+1 (+0.45%)	85
28 Feb 2008	GBX	224	224	220	220	220	-2 (-0.90%)	2,655
27 Feb 2008	GBX	224	224	222	222	222	-5 (-2.20%)	22,898
25 Feb 2008	GBX	224	227	224	227	227	+6 (+2.71%)	654
22 Feb 2008	GBX	224	224	221	221	221	-1 (-0.45%)	1,090
20 Feb 2008	GBX	224	224	222	222	222	-5 (-2.20%)	22,500
19 Feb 2008	GBX	224	227	224	227	227	+6 (+2.71%)	2,200
18 Feb 2008	GBX	224	224	221	221	221	-1.5 (-0.67%)	1,655
15 Feb 2008	GBX	226	226	222.5	222.5	222.5	-4.5 (-1.98%)	128,214
14 Feb 2008	GBX	212	227	212	227	227	+19 (+9.13%)	8,226
12 Feb 2008	GBX	199	212	199	208	208	+9 (+4.52%)	16,167
8 Feb 2008	GBX	199	199	199	199	199	-0.59 (-0.30%)	10,000
7 Feb 2008	GBX	199	199.59	199	199.59	199.59	0.0 (0.0%)	1,344,600
5 Feb 2008	GBX	196.5	199.59	196.5	199.59	199.59	+1.59 (+0.80%)	446,100
4 Feb 2008	GBX	196.5	198	196.5	198	198	+8 (+4.21%)	1,150
1 Feb 2008	GBX	196.5	196.5	190	190	190	-5 (-2.56%)	6,515
31 Jan 2008	GBX	196.5	196.5	195	195	195	0.0 (0.0%)	7,000
30 Jan 2008	GBX	181	196.5	181	195	195	+21 (+12.07%)	24,931
28 Jan 2008	GBX	174	174	174	174	174	-2 (-1.14%)	25,978
24 Jan 2008	GBX	172	176	172	176	176	+8 (+4.76%)	2,000
23 Jan 2008	GBX	171	171	168	168	168	+3 (+1.82%)	4,943
22 Jan 2008	GBX	180	180	162.5	165	165	-17 (-9.34%)	11,803