Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Pressure Technologies plc (PRES.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

37.50

0.00

(0.00%)

At close: 03:23PM BST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	37.00	37.00	37.00	37.50	37.50	25,000
24 Apr 2024	37.50	37.97	37.40	37.50	37.50	15,749
23 Apr 2024	37.50	37.98	36.40	37.50	37.50	21,644
22 Apr 2024	37.50	37.99	36.30	37.50	37.50	48,651
19 Apr 2024	37.50	36.00	36.00	37.50	37.50	10,250
18 Apr 2024	37.50	38.00	36.45	37.50	37.50	10,034
17 Apr 2024	37.50	38.00	36.51	37.50	37.50	7,379
16 Apr 2024	37.50	37.50	37.50	37.50	37.50	-
15 Apr 2024	37.50	38.70	37.36	37.50	37.50	94,279
12 Apr 2024	36.00	38.28	35.65	37.50	37.50	78,074
11 Apr 2024	33.50	36.00	33.35	36.00	36.00	65,042
10 Apr 2024	35.50	35.00	33.90	33.50	33.50	133,402
09 Apr 2024	35.00	35.89	34.00	34.50	34.50	180,741
08 Apr 2024	36.00	37.20	35.00	35.00	35.00	22,403
05 Apr 2024	36.00	36.90	35.50	36.00	36.00	73,000
04 Apr 2024	39.00	37.20	35.00	37.20	37.20	154,013
03 Apr 2024	39.00	39.45	38.00	39.00	39.00	33,500
02 Apr 2024	40.50	40.05	38.00	39.00	39.00	98,379
28 Mar 2024	42.00	41.24	40.00	40.50	40.50	36,093
27 Mar 2024	42.00	42.00	41.00	42.00	42.00	25,731
26 Mar 2024	42.00	42.00	41.32	42.00	42.00	64,536
25 Mar 2024	42.00	43.00	41.32	42.00	42.00	31,421
22 Mar 2024	40.50	42.20	39.75	42.00	42.00	99,533
21 Mar 2024	40.50	41.85	39.67	40.50	40.50	42,835
20 Mar 2024	40.50	41.40	39.35	40.50	40.50	29,769
19 Mar 2024	40.50	41.85	39.60	40.50	40.50	26,657
18 Mar 2024	42.00	41.44	40.00	40.50	40.50	59,063
15 Mar 2024	39.00	42.25	38.35	42.00	42.00	213,669
14 Mar 2024	35.00	40.92	34.40	34.40	34.40	201,623
13 Mar 2024	33.00	34.00	32.90	33.50	33.50	31,905
12 Mar 2024	33.00	34.00	32.00	33.00	33.00	43,589
11 Mar 2024	33.00	33.20	32.67	33.00	33.00	16,774
08 Mar 2024	33.00	34.00	32.47	33.00	33.00	116,752
07 Mar 2024	33.50	33.49	33.00	33.00	33.00	22,863
06 Mar 2024	33.50	33.26	33.26	33.50	33.50	13,083
05 Mar 2024	33.50	33.85	33.50	33.50	33.50	42,224
04 Mar 2024	34.50	34.00	33.38	34.00	34.00	124,955
01 Mar 2024	34.50	35.00	34.15	34.50	34.50	16,824
29 Feb 2024	34.00	34.70	34.70	34.50	34.50	4,288
28 Feb 2024	34.00	34.00	34.00	34.00	34.00	-
27 Feb 2024	34.50	34.85	33.50	34.00	34.00	11,833
26 Feb 2024	34.50	35.00	34.00	34.60	34.60	49,529
23 Feb 2024	34.00	36.00	34.50	34.50	34.50	26,666
22 Feb 2024	33.50	34.90	33.51	34.00	34.00	18,533
21 Feb 2024	33.50	33.51	33.51	33.50	33.50	944
20 Feb 2024	33.50	34.00	33.50	33.50	33.50	72,485
19 Feb 2024	33.50	33.28	33.28	33.50	33.50	1,310
16 Feb 2024	32.50	34.00	33.28	33.50	33.50	28,326
15 Feb 2024	32.50	33.90	31.84	32.50	32.50	57,550
14 Feb 2024	32.50	31.60	31.60	32.50	32.50	300
13 Feb 2024	32.50	31.50	31.00	32.50	32.50	8,200
12 Feb 2024	31.00	33.00	31.00	32.50	32.50	46,197
09 Feb 2024	31.00	31.00	31.00	31.00	31.00	-
08 Feb 2024	31.00	32.00	32.00	31.00	31.00	10,871
07 Feb 2024	31.00	32.00	30.67	31.00	31.00	35,589
06 Feb 2024	31.00	32.00	31.90	31.00	31.00	61,000
05 Feb 2024	31.50	31.17	30.33	31.00	31.00	56,000
02 Feb 2024	32.00	31.50	31.50	31.50	31.50	13,263
01 Feb 2024	32.00	32.33	31.50	32.00	32.00	13,131
31 Jan 2024	32.00	32.60	32.60	31.50	31.50	6,000
30 Jan 2024	33.00	34.20	31.60	31.50	31.50	51,649
29 Jan 2024	31.50	32.80	31.56	32.00	32.00	63,597
26 Jan 2024	31.50	30.67	30.40	31.50	31.50	13,016
25 Jan 2024	31.50	31.50	31.50	31.50	31.50	-
24 Jan 2024	31.50	32.55	32.55	31.50	31.50	4,542
23 Jan 2024	31.50	30.67	30.67	31.50	31.50	1,749
22 Jan 2024	31.50	31.22	30.67	31.50	31.50	29,746
19 Jan 2024	31.50	31.50	31.50	31.50	31.50	-
18 Jan 2024	31.50	31.20	31.20	31.50	31.50	20,000
17 Jan 2024	32.00	31.82	31.82	31.50	31.50	1,500
16 Jan 2024	32.00	31.82	30.40	32.00	32.00	4,976
15 Jan 2024	31.82	33.00	31.77	32.00	32.00	12,259
12 Jan 2024	32.00	32.80	31.77	32.00	32.00	5,177
11 Jan 2024	32.00	32.00	32.00	32.00	32.00	-
10 Jan 2024	32.00	32.80	31.74	32.00	32.00	3,214
09 Jan 2024	32.00	32.80	31.72	32.00	32.00	12,706
08 Jan 2024	31.50	34.00	31.20	34.00	34.00	34,750
05 Jan 2024	31.50	32.65	31.08	31.50	31.50	12,888
04 Jan 2024	31.50	32.64	32.64	31.50	31.50	3,051
03 Jan 2024	31.00	32.65	31.80	31.50	31.50	13,500
02 Jan 2024	31.00	30.71	30.12	31.00	31.00	958
29 Dec 2023	31.00	31.00	31.00	31.00	31.00	-
28 Dec 2023	31.00	32.00	30.00	31.00	31.00	10,001
27 Dec 2023	31.00	32.00	30.67	31.00	31.00	2,895
22 Dec 2023	31.50	30.80	30.80	31.00	31.00	730
21 Dec 2023	31.50	30.80	30.80	31.50	31.50	10,000
20 Dec 2023	31.50	30.67	30.67	31.50	31.50	3,000
19 Dec 2023	31.50	32.90	30.56	31.50	31.50	69,500
18 Dec 2023	32.00	31.88	30.11	31.50	31.50	77,171
15 Dec 2023	32.00	31.12	31.12	32.00	32.00	326
14 Dec 2023	32.00	32.40	32.40	32.00	32.00	1,543
13 Dec 2023	32.00	32.45	32.45	32.00	32.00	5,000
12 Dec 2023	32.00	32.20	31.00	32.00	32.00	9,929
11 Dec 2023	31.50	33.00	31.00	32.00	32.00	90,763
08 Dec 2023	31.50	31.50	31.50	31.50	31.50	-
07 Dec 2023	32.00	32.00	29.00	31.50	31.50	137,774
06 Dec 2023	32.00	32.20	32.20	32.00	32.00	12,500
05 Dec 2023	32.00	32.20	31.20	32.00	32.00	5,459
04 Dec 2023	31.50	32.80	31.90	32.00	32.00	32,783
01 Dec 2023	31.50	31.38	31.00	31.50	31.50	43,114
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,628.48-831.60(-2.16%)

HANG SENG17,284.54+83.27(+0.48%)

CRUDE OIL82.57-0.24(-0.29%)

GOLD FUTURES2,339.40+1.00(+0.04%)

DOW37,981.13-479.79(-1.25%)

Bitcoin GBP51,277.83-504.30(-0.97%)

Trending tickers

Pressure Technologies plc (PRES.L)

NIKKEI 225
37,628.48
-831.60(-2.16%)

HANG SENG
17,284.54
+83.27(+0.48%)

CRUDE OIL
82.57
-0.24(-0.29%)

GOLD FUTURES
2,339.40
+1.00(+0.04%)

DOW
37,981.13
-479.79(-1.25%)

Bitcoin GBP
51,277.83
-504.30(-0.97%)