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
8 Nov 2021	GBX	78.5	78.9	78.2	78.5	78.5	0.0 (0.0%)	7,402
5 Nov 2021	GBX	78	80	78	78.5	78.5	+0.5 (+0.64%)	22,544
4 Nov 2021	GBX	78	78	77.9	78	78	0.0 (0.0%)	34,000
3 Nov 2021	GBX	78	80	77.6	78	78	0.0 (0.0%)	5,247
2 Nov 2021	GBX	78	78	77.35	78	78	0.0 (0.0%)	7,500
1 Nov 2021	GBX	77.5	80	77.03	78	78	+1.5 (+1.96%)	42,533
29 Oct 2021	GBX	76.5	76.5	75.11	76.5	76.5	0.0 (0.0%)	29,512
28 Oct 2021	GBX	77	77	76.2	76.5	76.5	-2 (-2.55%)	6,603
27 Oct 2021	GBX	78.5	79	77	78.5	78.5	0.0 (0.0%)	139,045
26 Oct 2021	GBX	80	80	77	78.5	78.5	-1.5 (-1.88%)	110,607
25 Oct 2021	GBX	80	80	77.2666	80	80	0.0 (0.0%)	15,327
22 Oct 2021	GBX	80	80	78.88	80	80	0.0 (0.0%)	2,403
21 Oct 2021	GBX	80	83	77.51	80	80	0.0 (0.0%)	18,106
20 Oct 2021	GBX	80	82.68	78.91	80	80	0.0 (0.0%)	11,110
19 Oct 2021	GBX	80	80	78.88	80	80	0.0 (0.0%)	4,646
18 Oct 2021	GBX	80	82.4	78.11	80	80	0.0 (0.0%)	76,160
15 Oct 2021	GBX	79.5	82	79.11	80	80	0.0 (0.0%)	16,985
14 Oct 2021	GBX	78	83	77	80	80	+2 (+2.56%)	268,388
13 Oct 2021	GBX	78	80.9	77.55	78	78	+2 (+2.63%)	7,071
12 Oct 2021	GBX	76.6111	76.6111	76	76	76	-2 (-2.56%)	10,899
11 Oct 2021	GBX	78	78.9	76.14	78	78	0.0 (0.0%)	15,336
8 Oct 2021	GBX	78	78	75.06	78	78	0.0 (0.0%)	50,187
7 Oct 2021	GBX	78	78	75.3	78	78	0.0 (0.0%)	4,806
6 Oct 2021	GBX	78	78	75.125	78	78	0.0 (0.0%)	32,243
5 Oct 2021	GBX	78	79	76.8	78	78	0.0 (0.0%)	4,944
4 Oct 2021	GBX	76.5111	79.0875	76.5111	78	78	+2.5 (+3.31%)	19,611
1 Oct 2021	GBX	75.2	79	75.2	75.5	75.5	+0.5 (+0.67%)	9,500
30 Sep 2021	GBX	75	77.4	74.101	75	75	0.0 (0.0%)	544
29 Sep 2021	GBX	73.5	77.75	73.101	75	75	+2 (+2.74%)	207,128
28 Sep 2021	GBX	71.9	73.74	71.9	73	73	+2 (+2.82%)	23,097