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
7 Mar 2018	GBX	148.5	149	141	143.5	143.5	-5 (-3.37%)	15,749
6 Mar 2018	GBX	148.5	148.5	146	148.5	148.5	-0.5 (-0.34%)	5,000
5 Mar 2018	GBX	150	153	146	149	149	-1 (-0.67%)	4,706
2 Mar 2018	GBX	150	150	146	150	150	-0.5 (-0.33%)	5,500
1 Mar 2018	GBX	150.5	153	150.5	150.5	150.5	0.0 (0.0%)	2,117
28 Feb 2018	GBX	152.5	153	146	150.5	150.5	-2 (-1.31%)	6,456
27 Feb 2018	GBX	152.5	152.5	150.05	152.5	152.5	0.0 (0.0%)	916
26 Feb 2018	GBX	152.5	152.5	150.0501	152.5	152.5	0.0 (0.0%)	580
23 Feb 2018	GBX	152.5	152.5	150	152.5	152.5	-0.5 (-0.33%)	6,000
22 Feb 2018	GBX	153	156	153	153	153	0.0 (0.0%)	315
21 Feb 2018	GBX	153	153	150.6	153	153	-2 (-1.29%)	4,455
20 Feb 2018	GBX	155	155	153.2	155	155	0.0 (0.0%)	1,000
19 Feb 2018	GBX	155	155	155	155	155	0.0 (0.0%)	0
16 Feb 2018	GBX	155	155	153	155	155	0.0 (0.0%)	2,150
15 Feb 2018	GBX	155	155	155	155	155	0.0 (0.0%)	0
14 Feb 2018	GBX	153.1	159	153.1	155	155	+2 (+1.31%)	24,283
13 Feb 2018	GBX	153	153	151.08	153	153	0.0 (0.0%)	1,500
12 Feb 2018	GBX	153	155.95	153	153	153	0.0 (0.0%)	17
9 Feb 2018	GBX	153	153	153	153	153	0.0 (0.0%)	0
8 Feb 2018	GBX	153	154.6799	151.26	153	153	-1 (-0.65%)	2,365
7 Feb 2018	GBX	154	156.5	151.9	154	154	0.0 (0.0%)	13,080
6 Feb 2018	GBX	155	158	150	154	154	-5 (-3.14%)	47,816
5 Feb 2018	GBX	165.4501	165.4501	157.0001	159	159	-7.5 (-4.50%)	19,742
2 Feb 2018	GBX	166.5	167.95	165.63	166.5	166.5	0.0 (0.0%)	0
1 Feb 2018	GBX	166.5	166.5	166.5	166.5	166.5	-1 (-0.60%)	0
31 Jan 2018	GBX	170	174	166.68	167.5	167.5	-2.5 (-1.47%)	17,434
30 Jan 2018	GBX	171	175	169.6	170	170	-1 (-0.58%)	8,191
29 Jan 2018	GBX	171	175	169.4	171	171	0.0 (0.0%)	557
26 Jan 2018	GBX	169.4	174	169.4	171	171	+3.5 (+2.09%)	10,534
25 Jan 2018	GBX	167.5	171.93	165.7857	167.5	167.5	0.0 (0.0%)	17,497

Unicorn Response |