Pressure Technologies Plc (PRES.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 36.5 | 37.5 | 36.5 | 0 | 0 | DE |
| 4 | 4 | 12.3076923077 | 32.5 | 37.5 | 31.5 | 0 | 0 | DE |
| 12 | 3 | 8.9552238806 | 33.5 | 37.5 | 20.5 | 0 | 0 | DE |
| 26 | -1 | -2.66666666667 | 37.5 | 44.5 | 20.5 | 0 | 0 | DE |
| 52 | 12 | 48.9795918367 | 24.5 | 44.5 | 20.5 | 0 | 0 | DE |
| 156 | -43.5 | -54.375 | 80 | 100 | 20.5 | 0 | 0 | DE |
| 260 | -68.5 | -65.2380952381 | 105 | 145 | 20.5 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731342540 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1731083160 | 36.5 | -1 | -2.67 | 36.5 | 36.5 | 36.5 | 0 |
| 1730993820 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1730910480 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1730824080 | 37.5 | 1 | 2.74 | 36.5 | 37.5 | 36.5 | 0 |
| 1730737740 | 36.5 | 4 | 12.31 | 32.5 | 37.5 | 32.5 | 0 |
| 1730475300 | 32.5 | 1 | 3.17 | 31.5 | 32.5 | 31.5 | 0 |
| 1730388900 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1730305440 | 31.5 | -1 | -3.08 | 32.5 | 32.5 | 31.5 | 0 |
| 1730193840 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1730132940 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1729869960 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1729783680 | 32.5 | -1 | -2.99 | 33.5 | 33.5 | 31.5 | 0 |
| 1729697340 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1729610340 | 33.5 | -1 | -2.90 | 34.5 | 34.5 | 33.5 | 0 |
| 1729524420 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1729262100 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1729178580 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1729092540 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1729006140 | 34.5 | 2 | 6.15 | 32.5 | 34.5 | 32.5 | 0 |
| 1728919680 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1728657480 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1728574140 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1728484740 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1728401340 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1728311580 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1728053040 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1727966700 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1727882940 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1727793720 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1727710080 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1727447580 | 32.5 | 3 | 10.17 | 29.5 | 32.5 | 29.5 | 0 |
| 1727364240 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1727277960 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1727191740 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1727102220 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1726843740 | 29.5 | 0 | 0.00 | 22.5 | 29.5 | 20.5 | 0 |
| 1726756740 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1726669920 | 29.5 | -2 | -6.35 | 31.5 | 31.5 | 29.5 | 0 |
| 1726586700 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1726498920 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1726238280 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1726151880 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1726068360 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1725981960 | 31.5 | -1 | -3.08 | 32.5 | 32.5 | 31.5 | 0 |
| 1725892800 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1725633480 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1725547140 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1725460740 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1725374160 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1725287700 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1725028800 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1724942100 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1724858700 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1724772540 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1724423820 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1724340540 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1724251080 | 32.5 | -1 | -2.99 | 33.5 | 33.5 | 32.5 | 0 |
| 1724167740 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1724081220 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1723821960 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1723732740 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1723646340 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1723559520 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1723473480 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
