Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Pressure Technologies Historic Prices

 
     
Date Open High Low Close Volume
Aug 11, 2020 90.99 90.99 90.99 91.50 2,156
Aug 10, 2020 93.30 93.30 92.50 91.50 11,856
Aug 7, 2020 94.00 94.00 93.02 93.50 38,487
Aug 6, 2020 0.00 0.00 0.00 94.50 0
Aug 5, 2020 93.50 94.50 93.50 94.50 907,984
Aug 4, 2020 96.70 96.70 94.355 94.50 30,393
Aug 3, 2020 91.25 97.00 91.25 97.00 70,392
Jul 31, 2020 90.70 95.00 90.70 93.50 75,050
Jul 30, 2020 95.60 95.60 95.60 93.50 1,000
Jul 29, 2020 95.00 95.60 90.50 93.50 12,369
Jul 28, 2020 95.00 95.00 95.00 93.50 650
Jul 27, 2020 92.00 93.00 90.10 93.50 7,416
Jul 24, 2020 95.65 95.65 93.00 95.50 1,445
Jul 23, 2020 92.50 92.50 92.50 95.50 1,025
Jul 22, 2020 92.25 92.25 92.25 95.50 955
Jul 21, 2020 0.00 0.00 0.00 95.50 0
Jul 20, 2020 95.85 95.85 92.75 95.50 14,080
Jul 17, 2020 95.90 95.90 93.00 95.50 83,336
Jul 16, 2020 96.44 96.44 93.00 95.50 32,284
Jul 15, 2020 91.00 97.8993 91.00 95.50 64,661
Jul 14, 2020 87.89 90.00 86.25 87.50 28,676
Jul 13, 2020 84.52 87.90 84.52 85.50 18,394
Jul 10, 2020 87.25 87.25 87.25 85.50 1,955
Jul 9, 2020 84.00 89.50 84.00 89.50 31,481
Jul 8, 2020 80.00 82.77 77.00 81.50 33,327
Jul 7, 2020 79.94 79.97 79.11 78.50 8,291
Jul 6, 2020 84.26 84.26 83.899 84.00 6,435
Jul 3, 2020 80.00 83.11 79.67 84.00 121,364
Jul 2, 2020 82.99 82.99 77.00 79.50 10,611
Jul 1, 2020 80.00 85.00 80.00 81.00 6,799
Jun 30, 2020 0.00 0.00 0.00 82.50 12,500
Jun 29, 2020 85.55 85.55 80.10 82.50 77,792
Jun 26, 2020 85.55 90.00 85.55 87.50 4,050
Jun 25, 2020 86.5111 87.50 85.00 87.50 21,393
Jun 24, 2020 85.00 85.00 85.00 87.50 30,000
Jun 23, 2020 87.00 89.80 86.10 87.50 41,194
Jun 22, 2020 93.00 94.86 88.11 91.50 17,679
Jun 19, 2020 0.00 0.00 0.00 89.00 0
Jun 18, 2020 0.00 0.00 0.00 89.00 0
Jun 17, 2020 86.6551 86.6551 86.6551 89.00 1,092
Jun 16, 2020 85.2555 91.84 85.2555 89.00 1,902
Jun 15, 2020 0.00 0.00 0.00 88.00 0
Jun 12, 2020 0.00 0.00 0.00 88.00 0
Jun 11, 2020 87.75 90.00 87.75 88.00 14,000
Jun 10, 2020 90.00 92.40 90.00 89.00 9,652
Jun 9, 2020 91.30 91.30 91.30 89.00 2,177
Jun 8, 2020 91.50 91.50 91.50 89.00 7,579
Jun 5, 2020 91.50 91.50 87.75 89.00 3,161
Jun 4, 2020 87.75 91.50 87.75 89.00 376
Jun 3, 2020 87.75 87.75 87.75 89.00 332
Showing 1 to 50 of 260