1. Share Prices

  2. Pressure Technologies PLC (PRES)

38.50p+0.00 (+0.00%)31 Jan 2025, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pressure Technologies PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 31, 202538.50p38.30p38.30p38.50p50,000
Jan 30, 202538.50p38.40p38.30p38.50p29,290
Jan 29, 202538.50p38.49p37.15p38.50p3,551
Jan 28, 202538.50p40.00p37.15p38.50p248,558
Jan 27, 202535.50p35.90p35.00p35.50p7,370
Jan 24, 202535.50p35.70p35.02p35.50p11,739
Jan 23, 202535.50p35.02p35.00p35.50p4,315
Jan 22, 202536.00p35.20p35.20p35.50p14,224
Jan 21, 202536.50p35.25p35.20p36.00p63,343
Jan 20, 202536.50p36.80p36.10p36.50p521
Jan 17, 202536.50p36.10p36.00p36.50p5,612
Jan 16, 202537.00p36.32p36.00p36.50p39,487
Jan 15, 202537.50p37.33p36.10p37.00p32,514
Jan 14, 202537.50p37.60p37.01p37.50p21,970
Jan 10, 202537.50p37.70p36.20p36.20p65,935
Jan 9, 202538.50p37.75p37.10p37.50p30,470
Jan 8, 202538.50p37.75p37.75p38.50p24,800
Jan 7, 202539.50p40.00p38.33p38.50p5,060
Jan 6, 202539.50p40.25p38.53p39.50p34,830
Jan 3, 202539.50p39.00p38.00p39.50p8,679
Jan 2, 202539.50p40.40p38.36p39.50p1,142
Dec 30, 202439.00p39.90p38.50p39.50p11,000
Dec 27, 202438.00p39.00p37.50p39.00p25,003
Dec 24, 202437.50p39.00p38.00p38.00p55,009
Dec 23, 202437.50p39.00p36.55p37.50p46,553
Dec 20, 202435.50p39.00p36.55p37.50p50,244
Dec 19, 202435.50p34.38p34.38p35.50p1,000
Dec 18, 202435.50p34.18p34.18p35.50p5,500
Dec 17, 202435.50p36.44p36.44p35.50p1,343
Dec 16, 202435.50p34.38p34.30p35.50p6,632
Dec 13, 202435.50p36.39p34.18p35.50p51,150
Dec 12, 202435.50p37.00p34.00p35.50p35,580
Dec 11, 202435.50p36.44p34.30p35.50p10,171
Dec 9, 202435.50p34.75p34.75p35.50p12,638
Dec 6, 202435.50p34.75p34.75p35.50p2,000
Dec 5, 202435.50p35.10p35.10p35.50p4,000
Dec 4, 202435.50p36.55p36.55p35.50p1,104
Dec 3, 202435.50p37.00p34.87p35.50p17,435
Dec 2, 202435.50p34.87p34.87p35.50p1,860
Nov 29, 202435.50p34.87p34.87p35.50p1,000
Nov 28, 202435.50p36.60p36.60p35.50p5,086
Nov 27, 202435.50p36.60p36.60p35.50p103
Nov 26, 202435.50p36.60p36.60p35.50p172
Nov 25, 202435.50p34.87p34.87p35.50p820
Nov 22, 202435.50p36.65p36.65p35.50p800
Nov 20, 202435.50p34.86p34.86p35.50p6,260
Nov 19, 202435.50p34.86p34.86p35.50p2,500
Nov 18, 202435.50p34.99p34.99p35.50p15,000
Nov 15, 202435.50p36.88p34.00p35.50p2,512
Nov 14, 202435.50p36.88p34.00p34.00p7,500
12345
Showing 1 to 50 of 233

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.