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
6 Mar 2013	GBX	180	180	180	180	180	-10 (-5.26%)	436
5 Mar 2013	GBX	190	190	180	190	190	+10 (+5.56%)	10,040
1 Mar 2013	GBX	190	190	180	180	180	-10 (-5.26%)	5,010
28 Feb 2013	GBX	190	190	190	190	190	+10 (+5.56%)	7,500
27 Feb 2013	GBX	190	190	180	180	180	0.0 (0.0%)	2,279
26 Feb 2013	GBX	180	180	180	180	180	-10.1 (-5.31%)	300
25 Feb 2013	GBX	190	190.1	190	190.1	190.1	+10.1 (+5.61%)	103,000
22 Feb 2013	GBX	190	194	180	180	180	-14 (-7.22%)	9,296
21 Feb 2013	GBX	194	194	194	194	194	+10 (+5.43%)	5,000
20 Feb 2013	GBX	190	194	184	184	184	-6 (-3.16%)	1,550
19 Feb 2013	GBX	190	190	190	190	190	0.0 (0.0%)	15,265
18 Feb 2013	GBX	190	190	190	190	190	+10 (+5.56%)	15,726
15 Feb 2013	GBX	180	180	180	180	180	-7.5 (-4%)	6,700
14 Feb 2013	GBX	187.5	189	187.5	187.5	187.5	+4.5 (+2.46%)	25,000
13 Feb 2013	GBX	187.5	190	181	183	183	-3 (-1.61%)	6,183
12 Feb 2013	GBX	186	195	186	186	186	-7 (-3.63%)	10,196
11 Feb 2013	GBX	185	193	183	193	193	0.0 (0.0%)	15,020
8 Feb 2013	GBX	193	193	193	193	193	0.0 (0.0%)	1,291
7 Feb 2013	GBX	185	193	183	193	193	0.0 (0.0%)	11,415
6 Feb 2013	GBX	193	193	193	193	193	+3 (+1.58%)	1,154
5 Feb 2013	GBX	185	193	183	190	190	+10 (+5.56%)	18,559
4 Feb 2013	GBX	185	193	180	180	180	-13 (-6.74%)	6,500
1 Feb 2013	GBX	193	193	193	193	193	-0.4 (-0.21%)	821
31 Jan 2013	GBX	193.4	193.4	193.4	193.4	193.4	+13.4 (+7.44%)	2,569
29 Jan 2013	GBX	180	180	180	180	180	-10 (-5.26%)	1,000
28 Jan 2013	GBX	190	190	190	190	190	0.0 (0.0%)	4,000
24 Jan 2013	GBX	190	190	190	190	190	0.0 (0.0%)	413
23 Jan 2013	GBX	190	191.9	190	190	190	+8 (+4.40%)	2,012
21 Jan 2013	GBX	185	191.9	182	182	182	-1 (-0.55%)	24,332
18 Jan 2013	GBX	185	192	183	183	183	0.0 (0.0%)	2,412