1. Share Prices

  2. Pressure Technologies PLC (PRES)

33.50p-0.50 (-1.47%)14 Feb 2025, 14:15
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
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
Nov 13, 202435.50p36.70p34.86p35.50p12,677
Nov 11, 202435.50p36.70p34.57p35.50p6,530
Nov 8, 202435.50p36.68p34.75p35.50p82,319
Nov 6, 202436.00p36.78p35.00p35.00p33,361
Nov 5, 202435.50p36.88p35.25p36.00p36,920
Nov 4, 202434.00p36.00p33.92p35.50p110,391
Nov 1, 202433.00p34.80p32.88p34.00p137,000
Oct 31, 202433.00p33.78p32.00p33.00p41,710
Oct 30, 202433.50p33.40p32.33p33.00p56,715
Oct 29, 202434.00p33.00p33.00p33.50p7,306
Oct 28, 202434.00p33.80p33.00p34.00p56,583
Oct 25, 202434.00p33.90p33.00p34.00p51,856
Oct 24, 202435.00p33.00p33.00p34.00p118,991
Oct 23, 202432.50p32.23p32.23p32.50p3,240
Oct 22, 202433.00p33.71p32.00p32.50p15,600
Oct 21, 202433.00p33.75p32.31p33.00p8,698
Oct 18, 202433.00p33.75p32.25p33.00p26,301
Oct 17, 202433.00p34.00p32.23p33.00p13,463
Oct 16, 202433.00p32.23p32.23p33.00p40,162
Oct 15, 202432.00p34.02p30.88p33.00p128,857
Oct 11, 202432.00p33.52p33.52p32.00p12
Oct 10, 202431.00p31.88p30.72p32.00p7,557
Oct 9, 202431.00p31.00p30.00p31.00p40,644
Oct 8, 202431.00p32.00p30.60p31.00p50,256
Oct 7, 202432.50p31.40p31.33p32.50p25,955
Oct 4, 202432.50p32.00p32.00p32.50p25,000
Oct 3, 202432.50p31.40p31.40p32.50p1,500
Oct 1, 202432.50p31.40p31.40p32.50p11,200
Sep 30, 202432.50p33.82p31.65p32.50p174,596
Sep 27, 202429.00p33.95p31.00p32.50p23,220
Sep 26, 202429.00p29.00p28.51p29.00p54,089
Sep 25, 202429.00p29.90p28.38p29.00p4,670
Sep 24, 202428.50p29.25p29.25p29.00p4,000
Sep 23, 202428.00p30.00p28.35p28.50p96,683
Sep 20, 202424.00p28.00p24.50p28.00p162,934
Sep 19, 202428.00p28.00p27.75p28.00p55,000
Sep 18, 202429.50p29.16p27.51p28.00p71,771
Sep 17, 202429.50p29.78p29.05p29.50p3,654
Sep 16, 202429.50p29.05p29.00p29.50p10,113
Sep 13, 202430.50p30.60p29.06p29.50p19,711
Sep 11, 202430.50p30.69p30.00p30.50p4,395
Sep 10, 202431.00p30.48p29.85p30.50p35,100
Sep 9, 202431.00p31.37p30.35p31.00p9,477
Sep 6, 202431.00p31.40p30.00p31.00p98,366
12345
Showing 1 to 50 of 231

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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.