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
21 Jan 2008	GBX	192.5	192.5	182	182	182	-12 (-6.19%)	2,292
17 Jan 2008	GBX	192.5	194	192.5	194	194	-9 (-4.43%)	1,800
4 Jan 2008	GBX	200	203	200	203	203	+7.9 (+4.05%)	1,000
3 Jan 2008	GBX	200	200	195.1	195.1	195.1	-1.15 (-0.59%)	481
19 Dec 2007	GBX	200	200	196.25	196.25	196.25	-0.75 (-0.38%)	80
13 Dec 2007	GBX	200	200	197	197	197	-3 (-1.50%)	3,200
7 Dec 2007	GBX	200	200	200	200	200	-5 (-2.44%)	20,000
28 Nov 2007	GBX	200	205	200	205	205	+8 (+4.06%)	722
27 Nov 2007	GBX	200	200	197	197	197	0.0 (0.0%)	950
23 Nov 2007	GBX	200	200	197	197	197	-3.62 (-1.80%)	3,431
21 Nov 2007	GBX	202.5	202.5	200	200.62	200.62	+0.62 (+0.31%)	638
20 Nov 2007	GBX	205	205	200	200	200	-3 (-1.48%)	8,000
19 Nov 2007	GBX	220	220	203	203	203	-14 (-6.45%)	5,523
16 Nov 2007	GBX	220	220	217	217	217	-2 (-0.91%)	808
9 Nov 2007	GBX	220	220	219	219	219	-6 (-2.67%)	1,610
8 Nov 2007	GBX	220	225	220	225	225	0.0 (0.0%)	700
6 Nov 2007	GBX	221	225	221	225	225	+6 (+2.74%)	1,000
1 Nov 2007	GBX	222	222	219	219	219	-2 (-0.90%)	2,250
25 Oct 2007	GBX	222.5	222.5	221	221	221	-6 (-2.64%)	478
23 Oct 2007	GBX	222.5	227	222.5	227	227	0.0 (0.0%)	2,300
19 Oct 2007	GBX	221	227	221	227	227	+7 (+3.18%)	4,000
16 Oct 2007	GBX	215	221	215	220	220	+1.25 (+0.57%)	17,000
15 Oct 2007	GBX	212.5	218.75	212.5	218.75	218.75	+3.75 (+1.74%)	8,379
12 Oct 2007	GBX	211	215	211	215	215	+1 (+0.47%)	12,333
11 Oct 2007	GBX	235	235	206	214	214	-19 (-8.15%)	164,223
10 Oct 2007	GBX	236	236	233	233	233	-5.5 (-2.31%)	25
3 Oct 2007	GBX	235	238.5	235	238.5	238.5	+3.5 (+1.49%)	41,211
2 Oct 2007	GBX	225.5	240	225.5	235	235	+6 (+2.62%)	24,753
1 Oct 2007	GBX	223.5	229	223.5	229	229	+4 (+1.78%)	4,204
28 Sep 2007	GBX	222.5	225	222.5	225	225	0.0 (0.0%)	1,098