Pressure Technologies Plc (PRES.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -5.79710144928 | 34.5 | 34.5 | 32.5 | 0 | 0 | DE |
| 4 | -7 | -17.7215189873 | 39.5 | 39.5 | 32.5 | 0 | 0 | DE |
| 12 | -4 | -10.9589041096 | 36.5 | 40.5 | 32.5 | 0 | 0 | DE |
| 26 | 0 | 0 | 32.5 | 40.5 | 20.5 | 0 | 0 | DE |
| 52 | -4 | -10.9589041096 | 36.5 | 44.5 | 20.5 | 0 | 0 | DE |
| 156 | -37.5 | -53.5714285714 | 70 | 100 | 20.5 | 0 | 0 | DE |
| 260 | -102.5 | -75.9259259259 | 135 | 135 | 20.5 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740498240 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1740414420 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1740152280 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1740068940 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1739982540 | 32.5 | -2 | -5.80 | 34.5 | 34.5 | 32.5 | 0 |
| 1739895960 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1739806500 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1739547420 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1739460900 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1739378040 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1739291220 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1739202480 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1738937700 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1738855980 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1738772880 | 34.5 | -5 | -12.66 | 36.5 | 36.5 | 33.5 | 0 |
| 1738686480 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1738596900 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1738337520 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1738254840 | 39.5 | 1 | 2.60 | 38.5 | 39.5 | 38.5 | 0 |
| 1738165140 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1738078980 | 38.5 | 4 | 11.59 | 39.5 | 39.5 | 38.5 | 0 |
| 1737975300 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1737735960 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1737649680 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1737563340 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1737476940 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1737390480 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1737131340 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1737044940 | 34.5 | -1 | -2.82 | 35.5 | 35.5 | 34.5 | 0 |
| 1736955300 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1736869080 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1736782500 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1736524020 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1736439600 | 35.5 | -2 | -5.33 | 37.5 | 37.5 | 35.5 | 0 |
| 1736353620 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1736264400 | 37.5 | -3 | -7.41 | 40.5 | 40.5 | 37.5 | 0 |
| 1736180880 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1735918500 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1735832160 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1735662660 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1735576260 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1735313700 | 40.5 | 2 | 5.19 | 39.5 | 40.5 | 39.5 | 0 |
| 1735057680 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1734971280 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1734712200 | 38.5 | 2 | 5.48 | 36.5 | 38.5 | 36.5 | 0 |
| 1734622440 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1734536340 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1734449880 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1734366420 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1734104460 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1734020880 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1733931060 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1733848080 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1733761860 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1733495700 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1733416140 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1733326500 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1733239800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1733156940 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1732897620 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1732808160 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1732721820 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1732638480 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
