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
13 May 2024	GBX	37.5	38.85	36	37.5	37.5	0.0 (0.0%)	17,355
10 May 2024	GBX	37.5	38.97	37.404	37.5	37.5	0.0 (0.0%)	5,378
9 May 2024	GBX	37.5	38.89	37.388	37.5	37.5	0.0 (0.0%)	7,123
8 May 2024	GBX	37.5	37.5	37.366	37.5	37.5	0.0 (0.0%)	17,395
7 May 2024	GBX	37.5	38.89	37.366	37.5	37.5	0.0 (0.0%)	6,500
3 May 2024	GBX	37.5	37.5	37.025	37.5	37.5	0.0 (0.0%)	6,177
2 May 2024	GBX	37.5	38.85	36.6	37.5	37.5	0.0 (0.0%)	61,967
1 May 2024	GBX	37.5	37.5	36	37.5	37.5	0.0 (0.0%)	85,278
30 Apr 2024	GBX	37.5	38.5	37.05	37.5	37.5	0.0 (0.0%)	52,948
29 Apr 2024	GBX	37.5	38.48	37.5	37.5	37.5	0.0 (0.0%)	1,299
26 Apr 2024	GBX	37.5	38.65	36	37.5	37.5	0.0 (0.0%)	7,800
25 Apr 2024	GBX	37.5	37.5	37	37.5	37.5	0.0 (0.0%)	125,000
24 Apr 2024	GBX	37.5	37.97	37.4	37.5	37.5	0.0 (0.0%)	15,749
23 Apr 2024	GBX	37.5	37.98	36.4	37.5	37.5	0.0 (0.0%)	21,644
22 Apr 2024	GBX	37.5	37.99	36.3	37.5	37.5	0.0 (0.0%)	48,651
19 Apr 2024	GBX	37.5	37.5	36	37.5	37.5	0.0 (0.0%)	10,250
18 Apr 2024	GBX	37.5	38	36.45	37.5	37.5	0.0 (0.0%)	10,034
17 Apr 2024	GBX	37.5	38	36.5111	37.5	37.5	0.0 (0.0%)	7,379
16 Apr 2024	GBX	37.5	37.5	37.5	37.5	37.5	0.0 (0.0%)	0
15 Apr 2024	GBX	37.5	38.7	37.36	37.5	37.5	0.0 (0.0%)	94,279
12 Apr 2024	GBX	36	38.2803	35.65	37.5	37.5	+1.5 (+4.17%)	78,074
11 Apr 2024	GBX	33.5	36	33.35	36	36	+2.5 (+7.46%)	65,042
10 Apr 2024	GBX	35	35	33.5	33.5	33.5	-1 (-2.90%)	288,402
9 Apr 2024	GBX	35	35.89	34	34.5	34.5	-0.5 (-1.43%)	180,741
8 Apr 2024	GBX	36	37.2	35	35	35	-1 (-2.78%)	22,403
5 Apr 2024	GBX	36	36.9	35.5	36	36	-1.2 (-3.23%)	143,000
4 Apr 2024	GBX	38.255	38.255	35	37.2	37.2	-1.8 (-4.62%)	154,013
3 Apr 2024	GBX	39	39.45	38	39	39	0.0 (0.0%)	33,500
2 Apr 2024	GBX	40.05	40.05	38	39	39	-1.5 (-3.70%)	98,379
28 Mar 2024	GBX	41.24	41.24	40	40.5	40.5	-1.5 (-3.57%)	36,093

First
2
3
4
5
6
Last

Unicorn Response |