Pressure Technologies Plc (PRES)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -1.38888888889 | 36 | 38 | 35.5 | 24314 | 35.72566423 | DE |
| 4 | -4 | -10.1265822785 | 39.5 | 39.5 | 34 | 48468 | 36.88219007 | DE |
| 12 | -2 | -5.33333333333 | 37.5 | 43 | 34 | 45329 | 38.90643857 | DE |
| 26 | 3.5 | 10.9375 | 32 | 43 | 30.5 | 45986 | 37.36865806 | DE |
| 52 | 2 | 5.97014925373 | 33.5 | 43 | 24 | 52555 | 32.75673018 | DE |
| 156 | -56.5 | -61.4130434783 | 92 | 101.5 | 23 | 56410 | 44.68082525 | DE |
| 260 | -83.5 | -70.1680672269 | 119 | 145 | 23 | 54804 | 63.4024843 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 35.5 | -0.5 | -1.39 | 36 | 36 | 35.5 | 66702 |
| 1721061000 | 36 | 0 | 0.00 | 36 | 38 | 36 | 1558 |
| 1720801800 | 36 | 0 | 0.00 | 36 | 36 | 36 | 15844 |
| 1720715400 | 36 | 0 | 0.00 | 36 | 36 | 36 | 26705 |
| 1720629000 | 36 | 0 | 0.00 | 36 | 36 | 36 | 10761 |
| 1720542600 | 36 | 0 | 0.00 | 36 | 36 | 36 | 40108 |
| 1720456200 | 36 | -1 | -2.70 | 35.5 | 36 | 35.5 | 21112 |
| 1720197000 | 37 | 3 | 8.82 | 34.5 | 37 | 34.4 | 80618 |
| 1720110600 | 34 | -0.5 | -1.45 | 34.5 | 34.5 | 34 | 48206 |
| 1720024200 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.4 | 4084 |
| 1719937800 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.4 | 0 |
| 1719851400 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 3201 |
| 1719592200 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 31787 |
| 1719505800 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 34294 |
| 1719419400 | 34.5 | -4.5 | -11.54 | 34.5 | 34.5 | 34.5 | 124270 |
| 1719333000 | 39 | 0 | 0.00 | 37 | 39 | 34 | 288934 |
| 1719246600 | 39 | -0.5 | -1.27 | 39.5 | 39.5 | 39 | 22767 |
| 1718987400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 10467 |
| 1718901000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 38.9 | 41000 |
| 1718814600 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1718728200 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 20219 |
| 1718641800 | 39.5 | -0.5 | -1.25 | 40 | 40 | 39.5 | 63528 |
| 1718382600 | 40 | 0 | 0.00 | 40 | 40 | 40 | 888 |
| 1718296200 | 40 | -1 | -2.44 | 41 | 41 | 40 | 70787 |
| 1718209800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 30183 |
| 1718123400 | 41 | 1 | 2.50 | 40 | 41 | 40 | 75261 |
| 1718037000 | 40 | 0 | 0.00 | 40 | 40 | 40 | 25000 |
| 1717777800 | 40 | 0.5 | 1.27 | 39.5 | 40 | 39.5 | 32386 |
| 1717691400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 2201 |
| 1717605000 | 39.5 | -0.5 | -1.25 | 40 | 40 | 39.5 | 31419 |
| 1717518600 | 40 | -0.5 | -1.23 | 40.5 | 40.5 | 40 | 91550 |
| 1717432200 | 40.5 | -0.5 | -1.22 | 41 | 41 | 40.5 | 111678 |
| 1717173000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1717086600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 1500 |
| 1717000200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 1779 |
| 1716913800 | 41 | -1 | -2.38 | 42 | 42 | 41 | 106248 |
| 1716568200 | 42 | 0 | 0.00 | 42 | 42 | 42 | 134456 |
| 1716481800 | 42 | 4.5 | 12.00 | 37.5 | 43 | 37.5 | 348136 |
| 1716395400 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 74426 |
| 1716309000 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 8679 |
| 1716222600 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 5511 |
| 1715963400 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 5 |
| 1715877000 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 29211 |
| 1715790600 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 32946 |
| 1715704200 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 12700 |
| 1715617800 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 17355 |
| 1715358600 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 5378 |
| 1715272200 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 7123 |
| 1715185800 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 17395 |
| 1715099400 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 6500 |
| 1714753800 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 6177 |
| 1714667400 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 61967 |
| 1714581000 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 36.5 | 85278 |
| 1714494600 | 37.5 | 0 | 0.00 | 37.5 | 38.2 | 37.2 | 52948 |
| 1714408200 | 37.5 | 0 | 0.00 | 37.5 | 37.7 | 37.5 | 1299 |
| 1714149000 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 7800 |
| 1714062600 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 36.5 | 25000 |
| 1713976200 | 37.5 | 0 | 0.00 | 37.5 | 37.7 | 36.9 | 15749 |
| 1713889800 | 37.5 | 0 | 0.00 | 37.5 | 37.7 | 37.5 | 21644 |
| 1713803400 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 36.6 | 48651 |
| 1713544200 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37 | 10250 |
| 1713457800 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 10034 |
| 1713371400 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 7379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
