41.00p-1.00 (-2.38%)28 Mar 2024, 11:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Pressure Technologies PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 202442.00p42.00p41.00p42.00p25,731
Mar 26, 202442.00p42.00p41.32p42.00p64,536
Mar 25, 202442.00p43.00p41.32p42.00p31,421
Mar 22, 202440.50p42.20p39.75p42.00p99,533
Mar 21, 202440.50p41.85p39.67p40.50p42,835
Mar 20, 202440.50p41.40p39.35p40.50p29,769
Mar 19, 202440.50p41.85p39.60p40.50p26,657
Mar 18, 202442.00p41.44p40.00p40.50p59,063
Mar 15, 202439.00p42.25p38.36p42.00p213,669
Mar 14, 202435.00p40.92p34.40p34.40p201,623
Mar 13, 202433.00p34.00p32.90p33.50p31,905
Mar 12, 202433.00p34.00p32.00p33.00p43,589
Mar 11, 202433.00p33.20p32.67p33.00p16,774
Mar 8, 202433.00p34.00p32.47p33.00p116,752
Mar 7, 202433.50p33.49p33.00p33.00p22,863
Mar 6, 202433.50p33.27p33.27p33.50p13,083
Mar 5, 202433.50p33.85p33.50p33.50p42,224
Mar 4, 202434.50p34.00p33.38p34.00p124,955
Mar 1, 202434.50p35.00p34.15p34.50p16,824
Feb 29, 202434.00p34.70p34.70p34.50p4,288
Feb 27, 202434.50p34.85p33.50p34.00p11,833
Feb 26, 202434.50p35.00p34.00p34.60p49,529
Feb 23, 202434.00p36.00p34.50p34.50p26,666
Feb 22, 202433.50p34.90p33.51p34.00p18,533
Feb 21, 202433.50p33.51p33.51p33.50p944
Feb 20, 202433.50p34.00p33.50p33.50p72,485
Feb 19, 202433.50p33.28p33.28p33.50p1,310
Feb 16, 202432.50p34.00p33.28p33.50p28,326
Feb 15, 202432.50p33.90p31.84p32.50p57,550
Feb 14, 202432.50p31.60p31.60p32.50p300
Feb 13, 202432.50p31.50p31.00p32.50p8,200
Feb 12, 202431.00p33.00p31.00p32.50p46,197
Feb 8, 202431.00p32.00p32.00p31.00p10,871
Feb 7, 202431.00p32.00p30.66p31.00p35,589
Feb 6, 202431.00p32.00p31.90p31.00p61,000
Feb 5, 202431.50p31.17p30.34p31.00p56,000
Feb 2, 202432.00p31.50p31.50p31.50p13,263
Feb 1, 202432.00p32.34p31.50p32.00p13,131
Jan 31, 202432.00p32.60p32.60p31.50p6,000
Jan 30, 202433.00p34.20p31.60p31.50p51,649
Jan 29, 202431.50p32.80p31.56p32.00p63,597
Jan 26, 202431.50p30.66p30.40p31.50p13,016
Jan 24, 202431.50p32.55p32.55p31.50p4,542
Jan 23, 202431.50p30.66p30.66p31.50p1,749
Jan 22, 202431.50p31.22p30.66p31.50p29,746
Jan 18, 202431.50p31.20p31.20p31.50p20,000
Jan 17, 202432.00p31.82p31.82p31.50p1,500
Jan 16, 202432.00p31.82p30.40p32.00p4,976
Jan 15, 202432.00p33.00p31.77p32.00p12,259
Jan 12, 202432.00p32.80p31.77p32.00p5,177
Showing 1 to 50 of 199