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 Mar 2024	GBX	42	42	41	42	42	0.0 (0.0%)	25,731
26 Mar 2024	GBX	42	42	41.32	42	42	0.0 (0.0%)	64,536
25 Mar 2024	GBX	42	43	41.32	42	42	0.0 (0.0%)	31,421
22 Mar 2024	GBX	40.5	42.2	39.751	42	42	+1.5 (+3.70%)	99,533
21 Mar 2024	GBX	40.5	41.85	39.6651	40.5	40.5	0.0 (0.0%)	42,835
20 Mar 2024	GBX	40.5	41.4	39.355	40.5	40.5	0.0 (0.0%)	29,769
19 Mar 2024	GBX	40.5	41.85	39.6	40.5	40.5	0.0 (0.0%)	26,657
18 Mar 2024	GBX	41.44	41.44	40	40.5	40.5	-1.5 (-3.57%)	59,063
15 Mar 2024	GBX	39	42.25	38.3551	42	42	+7.6 (+22.09%)	213,430
14 Mar 2024	GBX	35	40.9155	34.4	34.4	34.4	+0.9 (+2.69%)	201,623
13 Mar 2024	GBX	33	34	32.9	33.5	33.5	+0.5 (+1.52%)	31,905
12 Mar 2024	GBX	33	34	32	33	33	0.0 (0.0%)	43,589
11 Mar 2024	GBX	33	33.2	32.666	33	33	0.0 (0.0%)	16,774
8 Mar 2024	GBX	33	34	32.465	33	33	0.0 (0.0%)	116,752
7 Mar 2024	GBX	33.49	33.49	33	33	33	-0.5 (-1.49%)	22,863
6 Mar 2024	GBX	33.5	33.5	33.265	33.5	33.5	0.0 (0.0%)	13,083
5 Mar 2024	GBX	33.5	33.85	33.5	33.5	33.5	-0.5 (-1.47%)	42,224
4 Mar 2024	GBX	34	34	33.3751	34	34	-0.5 (-1.45%)	124,955
1 Mar 2024	GBX	34.5	35	34.15	34.5	34.5	0.0 (0.0%)	16,824
29 Feb 2024	GBX	34.5	34.7	34.5	34.5	34.5	+0.5 (+1.47%)	4,288
28 Feb 2024	GBX	34	34	34	34	34	0.0 (0.0%)	0
27 Feb 2024	GBX	34.5	34.85	33.5	34	34	-0.6 (-1.73%)	11,833
26 Feb 2024	GBX	34.5	35	34	34.6	34.6	+0.1 (+0.29%)	49,529
23 Feb 2024	GBX	34.5	36	34.5	34.5	34.5	+0.5 (+1.47%)	26,666
22 Feb 2024	GBX	33.51	34.9	33.51	34	34	+0.5 (+1.49%)	18,533
21 Feb 2024	GBX	33.5	33.51	33.5	33.5	33.5	0.0 (0.0%)	944
20 Feb 2024	GBX	33.5	34	33.5	33.5	33.5	0.0 (0.0%)	72,485
19 Feb 2024	GBX	33.5	33.5	33.2817	33.5	33.5	0.0 (0.0%)	1,310
16 Feb 2024	GBX	33.2817	34	33.2817	33.5	33.5	+1 (+3.08%)	28,326
15 Feb 2024	GBX	32.5	33.9	31.845	32.5	32.5	0.0 (0.0%)	57,550

First
3
4
5
6
7
Last

Unicorn Response |