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
27 Sep 2021	GBX	73	73	67.15	71	71	-2 (-2.74%)	166,161
24 Sep 2021	GBX	76.5	77	72	73	73	-3.5 (-4.58%)	73,986
23 Sep 2021	GBX	78.49	78.49	75	76.5	76.5	-2 (-2.55%)	71,120
22 Sep 2021	GBX	79.78	79.78	77	78.5	78.5	-2.5 (-3.09%)	68,387
21 Sep 2021	GBX	81.4	81.4	78.5	81	81	0.0 (0.0%)	49,390
20 Sep 2021	GBX	82	87	80	81	81	-1 (-1.22%)	21,765
17 Sep 2021	GBX	82.24	82.24	80	82	82	-1.5 (-1.80%)	36,501
16 Sep 2021	GBX	84.5	85	82.4	83.5	83.5	-1 (-1.18%)	7,480
15 Sep 2021	GBX	84.5	85	83.15	84.5	84.5	0.0 (0.0%)	8,912
14 Sep 2021	GBX	84.5	85.496	83	84.5	84.5	0.0 (0.0%)	131,413
13 Sep 2021	GBX	85.5	85.6	83	84.5	84.5	-1 (-1.17%)	16,497
10 Sep 2021	GBX	85.5	85.5	84.3	85.5	85.5	0.0 (0.0%)	5,143
9 Sep 2021	GBX	85.5	85.5	85.5	85.5	85.5	0.0 (0.0%)	0
8 Sep 2021	GBX	85.9	85.9	84.3	85.5	85.5	0.0 (0.0%)	6,300
7 Sep 2021	GBX	86.349	86.349	84.6666	85.5	85.5	-1.5 (-1.72%)	12,183
6 Sep 2021	GBX	87	90	84	87	87	0.0 (0.0%)	31,017
3 Sep 2021	GBX	87	87	84.266	87	87	0.0 (0.0%)	4,250
2 Sep 2021	GBX	88	88.248	85	87	87	-1 (-1.14%)	2,873
1 Sep 2021	GBX	88	88	86	88	88	0.0 (0.0%)	15,704
31 Aug 2021	GBX	88	88.875	86.04	88	88	0.0 (0.0%)	5,166
27 Aug 2021	GBX	88	89	86.04	88	88	0.0 (0.0%)	23,030
26 Aug 2021	GBX	89	89	86	88	88	-1 (-1.12%)	3,800
25 Aug 2021	GBX	89	89.49	86.36	89	89	0.0 (0.0%)	4,888
24 Aug 2021	GBX	89	89.8	87.1	89	89	0.0 (0.0%)	14,800
23 Aug 2021	GBX	90.5	92	87	89	89	-1.5 (-1.66%)	12,436
20 Aug 2021	GBX	90.5	90.5	87.25	90.5	90.5	0.0 (0.0%)	16,463
19 Aug 2021	GBX	90.889	90.889	90.5	90.5	90.5	-1 (-1.09%)	6,000
18 Aug 2021	GBX	91.5	92.48	88	91.5	91.5	0.0 (0.0%)	18,936
17 Aug 2021	GBX	92.48	92.48	90.3333	91.5	91.5	-1 (-1.08%)	12,784
16 Aug 2021	GBX	92.5	92.5	90.05	92.5	92.5	0.0 (0.0%)	33,751