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
06/02/2025 35.00 35.65 33.30 34.00 34,146
05/02/2025 37.20 37.20 34.00 35.50 116,958
04/02/2025 38.50 39.50 37.55 38.50 13,610
03/02/2025 38.50 39.50 37.15 38.50 53,015
31/01/2025 38.50 38.50 38.30 38.50 50,000
30/01/2025 38.50 38.50 38.30 38.50 29,290
29/01/2025 38.50 38.50 37.15 38.50 3,551
28/01/2025 38.50 40.00 37.15 38.50 248,558
27/01/2025 35.50 35.90 35.00 35.50 7,370
24/01/2025 35.50 35.70 35.02 35.50 11,739
23/01/2025 35.50 35.50 35.00 35.50 4,315
22/01/2025 35.50 35.50 35.20 35.50 14,224
21/01/2025 36.00 36.00 35.20 36.00 63,343
20/01/2025 36.50 36.80 36.10 36.50 521
17/01/2025 36.50 36.50 36.00 36.50 5,612
16/01/2025 36.50 36.50 36.00 36.50 39,487
15/01/2025 37.33 37.33 36.10 37.00 32,514
14/01/2025 37.50 37.60 37.01 37.50 21,970
13/01/2025 37.50 37.70 36.20 37.50 65,935
10/01/2025 37.50 37.70 36.20 36.20 65,935
09/01/2025 37.75 37.75 37.10 37.50 30,470
08/01/2025 38.50 38.50 37.75 38.50 24,800
07/01/2025 39.50 40.00 38.33 38.50 5,056
06/01/2025 39.50 40.25 38.53 39.50 34,830
03/01/2025 39.50 39.50 38.00 39.50 8,679
02/01/2025 39.50 40.40 38.36 39.50 1,142
31/12/2024 39.50 39.90 38.50 39.50 11,000
30/12/2024 39.00 39.90 38.50 39.50 11,000
27/12/2024 38.00 39.00 37.50 39.00 25,000
24/12/2024 38.00 38.80 38.00 38.00 55,006

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