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
17 Mar 2022	GBX	72	73.68	72	72	72	+0.5 (+0.70%)	95
16 Mar 2022	GBX	71.5	73.4	71.5	71.5	71.5	+1 (+1.42%)	4,000
15 Mar 2022	GBX	70.5	73	70.5	70.5	70.5	0.0 (0.0%)	2,500
14 Mar 2022	GBX	70.5	70.51	70.5	70.5	70.5	0.0 (0.0%)	961
11 Mar 2022	GBX	67	72	67	70.5	70.5	+5.5 (+8.46%)	46,643
10 Mar 2022	GBX	64.11	66.96	64.11	65	65	+1.5 (+2.36%)	6,743
9 Mar 2022	GBX	63.5	64.55	62.7551	63.5	63.5	0.0 (0.0%)	46,258
8 Mar 2022	GBX	65	65	62.251	63.5	63.5	-2 (-3.05%)	75,148
7 Mar 2022	GBX	67	67	62	65.5	65.5	-1.5 (-2.24%)	34,002
4 Mar 2022	GBX	67	67	65	67	67	0.0 (0.0%)	3,090
3 Mar 2022	GBX	67	69.3	65	67	67	0.0 (0.0%)	49,111
2 Mar 2022	GBX	67	67	66.551	67	67	0.0 (0.0%)	972
1 Mar 2022	GBX	67	69	67	67	67	-0.5 (-0.74%)	4
28 Feb 2022	GBX	69	70	65.6	67.5	67.5	-1.5 (-2.17%)	26,885
25 Feb 2022	GBX	69	69	69	69	69	0.0 (0.0%)	0
24 Feb 2022	GBX	69.5	69.53	68	69	69	-0.5 (-0.72%)	10,761
23 Feb 2022	GBX	69.5	69.5	69.5	69.5	69.5	0.0 (0.0%)	0
22 Feb 2022	GBX	71.5	72	68.11	69.5	69.5	-2 (-2.80%)	13,007
21 Feb 2022	GBX	71.5	71.5	71.5	71.5	71.5	0.0 (0.0%)	0
18 Feb 2022	GBX	71.5	71.5	69.05	71.5	71.5	0.0 (0.0%)	3,935
17 Feb 2022	GBX	71.5	72.5	69.05	71.5	71.5	0.0 (0.0%)	7,384
16 Feb 2022	GBX	71.5	72.6	69.05	71.5	71.5	0.0 (0.0%)	13,704
15 Feb 2022	GBX	72	72.69	70	71.5	71.5	-0.5 (-0.69%)	6,498
14 Feb 2022	GBX	72	72	70.4	72	72	0.0 (0.0%)	9,504
11 Feb 2022	GBX	72.54	72.54	70.551	72	72	-1 (-1.37%)	12,999
10 Feb 2022	GBX	73	73.87	72.54	73	73	0.0 (0.0%)	2,707
9 Feb 2022	GBX	72	73.8	71.371	73	73	+1 (+1.39%)	127,968
8 Feb 2022	GBX	72	72.9	71.36	72	72	0.0 (0.0%)	56,430
7 Feb 2022	GBX	72.5	73	71.3	72	72	-0.5 (-0.69%)	12,473
4 Feb 2022	GBX	72.5	72.5	72.5	72.5	72.5	0.0 (0.0%)	0