40.50p-1.50 (-3.57%)28 Mar 2024, 14:51
Pressure Technologies PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 42.00p | 42.00p | 41.00p | 42.00p | 25,731 |
Mar 26, 2024 | 42.00p | 42.00p | 41.32p | 42.00p | 64,536 |
Mar 25, 2024 | 42.00p | 43.00p | 41.32p | 42.00p | 31,421 |
Mar 22, 2024 | 40.50p | 42.20p | 39.75p | 42.00p | 99,533 |
Mar 21, 2024 | 40.50p | 41.85p | 39.67p | 40.50p | 42,835 |
Mar 20, 2024 | 40.50p | 41.40p | 39.35p | 40.50p | 29,769 |
Mar 19, 2024 | 40.50p | 41.85p | 39.60p | 40.50p | 26,657 |
Mar 18, 2024 | 42.00p | 41.44p | 40.00p | 40.50p | 59,063 |
Mar 15, 2024 | 39.00p | 42.25p | 38.36p | 42.00p | 213,669 |
Mar 14, 2024 | 35.00p | 40.92p | 34.40p | 34.40p | 201,623 |
Mar 13, 2024 | 33.00p | 34.00p | 32.90p | 33.50p | 31,905 |
Mar 12, 2024 | 33.00p | 34.00p | 32.00p | 33.00p | 43,589 |
Mar 11, 2024 | 33.00p | 33.20p | 32.67p | 33.00p | 16,774 |
Mar 8, 2024 | 33.00p | 34.00p | 32.47p | 33.00p | 116,752 |
Mar 7, 2024 | 33.50p | 33.49p | 33.00p | 33.00p | 22,863 |
Mar 6, 2024 | 33.50p | 33.27p | 33.27p | 33.50p | 13,083 |
Mar 5, 2024 | 33.50p | 33.85p | 33.50p | 33.50p | 42,224 |
Mar 4, 2024 | 34.50p | 34.00p | 33.38p | 34.00p | 124,955 |
Mar 1, 2024 | 34.50p | 35.00p | 34.15p | 34.50p | 16,824 |
Feb 29, 2024 | 34.00p | 34.70p | 34.70p | 34.50p | 4,288 |
Feb 27, 2024 | 34.50p | 34.85p | 33.50p | 34.00p | 11,833 |
Feb 26, 2024 | 34.50p | 35.00p | 34.00p | 34.60p | 49,529 |
Feb 23, 2024 | 34.00p | 36.00p | 34.50p | 34.50p | 26,666 |
Feb 22, 2024 | 33.50p | 34.90p | 33.51p | 34.00p | 18,533 |
Feb 21, 2024 | 33.50p | 33.51p | 33.51p | 33.50p | 944 |
Feb 20, 2024 | 33.50p | 34.00p | 33.50p | 33.50p | 72,485 |
Feb 19, 2024 | 33.50p | 33.28p | 33.28p | 33.50p | 1,310 |
Feb 16, 2024 | 32.50p | 34.00p | 33.28p | 33.50p | 28,326 |
Feb 15, 2024 | 32.50p | 33.90p | 31.84p | 32.50p | 57,550 |
Feb 14, 2024 | 32.50p | 31.60p | 31.60p | 32.50p | 300 |
Feb 13, 2024 | 32.50p | 31.50p | 31.00p | 32.50p | 8,200 |
Feb 12, 2024 | 31.00p | 33.00p | 31.00p | 32.50p | 46,197 |
Feb 8, 2024 | 31.00p | 32.00p | 32.00p | 31.00p | 10,871 |
Feb 7, 2024 | 31.00p | 32.00p | 30.66p | 31.00p | 35,589 |
Feb 6, 2024 | 31.00p | 32.00p | 31.90p | 31.00p | 61,000 |
Feb 5, 2024 | 31.50p | 31.17p | 30.34p | 31.00p | 56,000 |
Feb 2, 2024 | 32.00p | 31.50p | 31.50p | 31.50p | 13,263 |
Feb 1, 2024 | 32.00p | 32.34p | 31.50p | 32.00p | 13,131 |
Jan 31, 2024 | 32.00p | 32.60p | 32.60p | 31.50p | 6,000 |
Jan 30, 2024 | 33.00p | 34.20p | 31.60p | 31.50p | 51,649 |
Jan 29, 2024 | 31.50p | 32.80p | 31.56p | 32.00p | 63,597 |
Jan 26, 2024 | 31.50p | 30.66p | 30.40p | 31.50p | 13,016 |
Jan 24, 2024 | 31.50p | 32.55p | 32.55p | 31.50p | 4,542 |
Jan 23, 2024 | 31.50p | 30.66p | 30.66p | 31.50p | 1,749 |
Jan 22, 2024 | 31.50p | 31.22p | 30.66p | 31.50p | 29,746 |
Jan 18, 2024 | 31.50p | 31.20p | 31.20p | 31.50p | 20,000 |
Jan 17, 2024 | 32.00p | 31.82p | 31.82p | 31.50p | 1,500 |
Jan 16, 2024 | 32.00p | 31.82p | 30.40p | 32.00p | 4,976 |
Jan 15, 2024 | 32.00p | 33.00p | 31.77p | 32.00p | 12,259 |
Jan 12, 2024 | 32.00p | 32.80p | 31.77p | 32.00p | 5,177 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.