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
20 Nov 2012	GBX	171	171	171	171	171	0.0 (0.0%)	1,115
19 Nov 2012	GBX	171	171	171	171	171	-9 (-5%)	250
15 Nov 2012	GBX	171.5	180	169.5	180	180	+15 (+9.09%)	5,138
14 Nov 2012	GBX	170	180	165	165	165	0.0 (0.0%)	3,500
13 Nov 2012	GBX	165	165	165	165	165	-12 (-6.78%)	2,000
12 Nov 2012	GBX	175	177	175	177	177	+12.8 (+7.80%)	2,233
7 Nov 2012	GBX	164.2	164.2	164.2	164.2	164.2	-10.8 (-6.17%)	1,200
6 Nov 2012	GBX	175	175	175	175	175	+6 (+3.55%)	1,000
2 Nov 2012	GBX	169	169	169	169	169	+6 (+3.68%)	1,500
1 Nov 2012	GBX	163	163	163	163	163	0.0 (0.0%)	519
31 Oct 2012	GBX	163	163	163	163	163	-4.6 (-2.74%)	848
30 Oct 2012	GBX	167.6	167.6	167.6	167.6	167.6	+4.6 (+2.82%)	1,185
22 Oct 2012	GBX	163	163	162.65	163	163	-2 (-1.21%)	2,177
19 Oct 2012	GBX	165	165	162	165	165	+3 (+1.85%)	6,000
18 Oct 2012	GBX	162	162	162	162	162	0.0 (0.0%)	910
17 Oct 2012	GBX	162	162	162	162	162	0.0 (0.0%)	3,000
16 Oct 2012	GBX	162	162	162	162	162	0.0 (0.0%)	571
12 Oct 2012	GBX	165	174	162	162	162	0.0 (0.0%)	3,729
11 Oct 2012	GBX	162	162	162	162	162	-12.6 (-7.22%)	1,300
10 Oct 2012	GBX	174.6	174.6	174.6	174.6	174.6	+18.6 (+11.92%)	563
8 Oct 2012	GBX	162	162	156	156	156	-6 (-3.70%)	6,500
4 Oct 2012	GBX	165	174.6	162	162	162	-3 (-1.82%)	1,627
2 Oct 2012	GBX	165	165	165	165	165	-10 (-5.71%)	900
1 Oct 2012	GBX	175	175	175	175	175	+16.035 (+10.09%)	15,000
28 Sep 2012	GBX	159	159	157	158.9652	158.9652	-0.035 (-0.02%)	2,993
27 Sep 2012	GBX	159	159	159	159	159	-16 (-9.14%)	1,000
25 Sep 2012	GBX	175	175	175	175	175	+0.4 (+0.23%)	588
24 Sep 2012	GBX	174.6	174.6	174.6	174.6	174.6	+9.6 (+5.82%)	1,720
19 Sep 2012	GBX	165	165	165	165	165	+0.2 (+0.12%)	5,000
18 Sep 2012	GBX	164.8	165	164.8	164.8	164.8	0.0 (0.0%)	1,436