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
9 Oct 2023	GBX	27	27.8	26	27	27	0.0 (0.0%)	190,318
6 Oct 2023	GBX	25.5	28	25.11	27	27	+1.5 (+5.88%)	274,190
5 Oct 2023	GBX	26	26	24.001	25.5	25.5	-1.1 (-4.14%)	108,783
4 Oct 2023	GBX	27.5	28	24.924	26.6	26.6	-0.9 (-3.27%)	3,162,188
3 Oct 2023	GBX	27.5	28	24.924	27.5	27.5	-2.5 (-8.33%)	1,113,223
2 Oct 2023	GBX	30	30.711	29	30	30	0.0 (0.0%)	34,132
29 Sep 2023	GBX	31	31	30	30	30	-1.5 (-4.76%)	51,000
28 Sep 2023	GBX	31.5	31.5	30.125	31.5	31.5	0.0 (0.0%)	23,160
27 Sep 2023	GBX	31.5	31.719	30	31.5	31.5	0.0 (0.0%)	1,700
26 Sep 2023	GBX	31.5	31.5	31.499	31.5	31.5	0.0 (0.0%)	1,273
25 Sep 2023	GBX	31.5	31.5	30.33	31.5	31.5	0.0 (0.0%)	1,300
22 Sep 2023	GBX	31.5	32.62	30.33	31.5	31.5	0.0 (0.0%)	46,299
21 Sep 2023	GBX	31.5	31.5	30.565	31.5	31.5	0.0 (0.0%)	21,119
20 Sep 2023	GBX	31.5	31.744	30.565	31.5	31.5	0.0 (0.0%)	10,027
19 Sep 2023	GBX	31.5	31.5	30.56	31.5	31.5	0.0 (0.0%)	1,224
18 Sep 2023	GBX	31.5	31.8735	31.5	31.5	31.5	0.0 (0.0%)	205
15 Sep 2023	GBX	31.5	33	30.551	31.5	31.5	0.0 (0.0%)	40,213
14 Sep 2023	GBX	31.5	31.5	31.5	31.5	31.5	0.0 (0.0%)	0
13 Sep 2023	GBX	31.5	31.5	30.5111	31.5	31.5	0.0 (0.0%)	5,048
12 Sep 2023	GBX	31.5	31.8735	30	31.5	31.5	0.0 (0.0%)	151,097
11 Sep 2023	GBX	32.34	32.34	31.3351	31.5	31.5	-1 (-3.08%)	35,154
8 Sep 2023	GBX	32.5	32.5	32.5	32.5	32.5	0.0 (0.0%)	12,500
7 Sep 2023	GBX	32.6111	32.6111	31	32.5	32.5	+2.1 (+6.91%)	89,916
6 Sep 2023	GBX	33.5	34.7	30.4	30.4	30.4	-3.1 (-9.25%)	24,000
5 Sep 2023	GBX	33.5	34.34	32.225	33.5	33.5	0.0 (0.0%)	21,000
4 Sep 2023	GBX	33.5	33.5	33.5	33.5	33.5	0.0 (0.0%)	0
1 Sep 2023	GBX	33.5	33.5	32.225	33.5	33.5	-0.5 (-1.47%)	486
31 Aug 2023	GBX	34	34	34	34	34	0.0 (0.0%)	19
30 Aug 2023	GBX	34	34.72	34	34	34	0.0 (0.0%)	2
29 Aug 2023	GBX	34	34	34	34	34	0.0 (0.0%)	0

First
7
8
9
10
11
Last

Unicorn Response |