livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Pressure Technologies - (PRES) share price history


Pressure Technologies share pricePRES share price tradesPRES Fundamentals watchlistADD to watchlist
Pressure Technologies - (PRES) share price history
Date Open High Low Close Volume
20/03/2025 34.00 34.48 33.31 34.00 42,486
19/03/2025 33.72 36.65 33.72 35.00 119,083
18/03/2025 32.50 32.50 32.36 32.50 2,000
17/03/2025 31.50 33.00 31.25 32.50 25,700
14/03/2025 31.50 32.00 31.22 31.50 41,000
13/03/2025 31.50 32.00 31.22 31.50 25,654
12/03/2025 31.50 31.75 31.20 31.50 24,600
11/03/2025 31.00 32.00 31.00 31.50 256,474
10/03/2025 31.00 31.00 30.00 31.00 12,155
07/03/2025 31.00 31.60 31.00 31.00 700
06/03/2025 31.00 31.88 30.66 31.00 143
05/03/2025 31.00 32.00 30.45 31.00 80,001
04/03/2025 31.00 32.00 30.25 31.00 54,202
03/03/2025 31.00 31.16 30.40 31.00 71,104
28/02/2025 31.00 31.00 30.12 31.00 3,229
27/02/2025 32.00 32.00 30.00 31.00 136,126
26/02/2025 32.48 32.48 31.00 32.00 52,042
25/02/2025 33.00 33.00 31.00 33.00 1,244
24/02/2025 33.00 33.00 31.24 33.00 1,996
21/02/2025 33.00 33.00 31.24 33.00 5,000
20/02/2025 33.00 33.00 31.24 33.00 5,000
19/02/2025 33.00 33.00 32.00 33.00 2,026
18/02/2025 33.50 33.50 32.00 33.50 16,424
17/02/2025 33.50 34.00 32.37 33.50 12,961
14/02/2025 33.50 33.50 33.00 33.50 12,500
13/02/2025 34.00 34.10 33.30 34.00 19,670
12/02/2025 34.00 34.00 33.57 34.00 14,203
11/02/2025 34.00 34.50 33.50 34.00 19,002
10/02/2025 34.00 34.70 34.00 34.00 1,450
07/02/2025 34.00 34.67 33.45 34.00 51,335

Pressure Technologies - (PRES) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z