Pressure Technologies Plc Historical Data - PRES

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.5	3.94736842105	38	39.5	37.9	9286	39.16344057	DE
4	4	11.2676056338	35.5	39.5	35.5	18527	36.98332354	DE
12	7.5	23.4375	32	39.5	31.7	23200	34.84055175	DE
26	5	14.4927536232	34.5	39.5	24	22794	33.2768606	DE
52	8.5	27.4193548387	31	43	24	31893	35.87404996	DE
156	-28	-41.4814814815	67.5	101.5	23	48484	39.87067003	DE
260	-78	-66.3829787234	117.5	145	23	51359	61.27652736	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735925400	39.5	0	0.00	39.5	39.5	39.5	8679
1735839000	39.5	0	0.00	39.5	39.5	39.5	1142
1735666200	39.5	0	0.00	39.5	39.5	39.5	0
1735579800	39.5	0.5	1.28	39	39.5	39	11000
1735320600	39	1	2.63	38	39	37.9	25003
1735061400	38	0.5	1.33	37.5	38	37.5	55009
1734975000	37.5	0	0.00	37.5	37.5	37.5	46553
1734715800	37.5	2	5.63	35.5	37.5	35.5	50244
1734629400	35.5	0	0.00	35.5	35.5	35.5	1000
1734543000	35.5	0	0.00	35.5	35.5	35.5	5500
1734456600	35.5	0	0.00	35.5	35.5	35.5	1343
1734370200	35.5	0	0.00	35.5	35.5	35.5	6632
1734111000	35.5	0	0.00	35.5	35.5	35.5	51150
1734024600	35.5	0	0.00	35.5	35.5	35.5	35580
1733938200	35.5	0	0.00	35.5	35.5	35.5	10171
1733851800	35.5	0	0.00	35.5	35.5	35.5	0
1733765400	35.5	0	0.00	35.5	35.5	35.5	12638
1733506200	35.5	0	0.00	35.5	35.5	35.5	2000
1733419800	35.5	0	0.00	35.5	35.5	35.5	4000
1733333400	35.5	0	0.00	35.5	35.5	35.5	1104
1733247000	35.5	0	0.00	35.5	35.5	35.5	17435
1733160600	35.5	0	0.00	35.5	35.5	35.5	1860
1732901400	35.5	0	0.00	35.5	35.5	35.5	1000
1732815000	35.5	0	0.00	35.5	35.5	35.5	5086
1732728600	35.5	0	0.00	35.5	35.5	35.5	103
1732642200	35.5	0	0.00	35.5	35.5	35.5	172
1732555800	35.5	0	0.00	35.5	35.5	35.5	820
1732296600	35.5	0	0.00	35.5	35.5	35.5	800
1732210200	35.5	0	0.00	35.5	35.5	35.5	0
1732123800	35.5	0	0.00	35.5	35.5	35.5	6260
1732037400	35.5	0	0.00	35.5	35.5	35.5	2500
1731951000	35.5	0	0.00	35.5	35.5	35.5	15000
1731691800	35.5	1.5	4.41	35.5	35.5	35.5	2512
1731605400	34	-1.5	-4.23	35.5	35.5	34	7500
1731519000	35.5	0	0.00	35.5	35.5	35.5	12677
1731432600	35.5	0	0.00	35.5	35.5	34	0
1731346200	35.5	0	0.00	35.5	35.5	35.5	6530
1731087000	35.5	-0.5	-1.39	35.5	35.5	35.5	82319
1731000600	36	1	2.86	36	36	36	0
1730914200	35	-1	-2.78	36	36	35	33361
1730827800	36	0.5	1.41	35.5	36	35.5	36920
1730741400	35.5	1.5	4.41	34	36	34	110391
1730482200	34	1	3.03	33	34	33	137000
1730395800	33	0	0.00	33	33	33	16710
1730309400	33	-0.5	-1.49	33.5	33.5	33	56715
1730223000	33.5	-0.5	-1.47	34	34	33.5	7306
1730136600	34	0	0.00	34	34	34	56583
1729873800	34	0	0.00	34	34	34	51856
1729787400	34	1.5	4.62	35	35	33.5	118991
1729701000	32.5	0	0.00	32.5	32.5	32.5	3240
1729614600	32.5	-0.5	-1.52	33	33	32.5	15600
1729528200	33	0	0.00	33	33	31.7	8698
1729269000	33	0	0.00	33	33	33	26301
1729182600	33	0	0.00	33	33	33	13463
1729096200	33	0	0.00	33	33	33	40162
1729009800	33	1	3.13	32	33	32	128857
1728923400	32	0	0.00	32	32	32	0
1728664200	32	0	0.00	32	32	32	12
1728577800	32	1	3.23	31	32	31	7557
1728491400	31	0	0.00	31	31	31	40644
1728405000	31	-1.5	-4.62	31	31	31	256
1728318600	32.5	0	0.00	32.5	32.5	32.5	25955
1728059400	32.5	0	0.00	32.5	32.5	32.5	25000

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Pressure Technologies Plc (PRES)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Pressure Technologies Plc (PRES) Historical

Pressure Technologies Plc (PRES)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free