Pressure Technologies Plc Historical Data - PRES | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Pressure Technologies Plc (PRES)
Pressure Technologies Plc (PRES) Historical

Pressure Technologies Plc (PRES)

34.50

0.00

(0.00%)

Closed 30 June 1:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5	-12.6582278481	39.5	39.5	34	96146	37.52661254	DE
4	-6.5	-15.8536585366	41	41	34	59824	38.97204299	DE
12	-1.5	-4.16666666667	36	43	33.5	51860	38.5338159	DE
26	3.5	11.2903225806	31	43	30.5	44146	37.35040861	DE
52	-1.5	-4.16666666667	36	43	24	52521	32.70612004	DE
156	-63	-64.6153846154	97.5	101.5	23	56123	45.19156689	DE
260	-85.5	-71.25	120	145	23	54963	64.0591773	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713285000	37.5	0	0.00	37.5	37.5	36.5	0
1713198600	37.5	0	0.00	37.5	38	37	94279
1712939400	37.5	1.5	4.17	36	37.5	36	78074
1712853000	36	2.5	7.46	33.5	36	33.5	65042
1712766600	33.5	-1	-2.90	35.5	36	33.5	93402
1712680200	34.5	-0.5	-1.43	35	35.5	34.5	180741
1712593800	35	-1	-2.78	36	36	34.5	27403
1712334600	36	-1.2	-3.23	36	36	35.5	73000
1712248200	37.2	-1.8	-4.62	39	39	36	154013
1712161800	39	0	0.00	39	39	39	33500
1712075400	39	-1.5	-3.70	40.5	40.5	39	98379

Pressure Technologies

BNP Paribas Issuance

WisdomTree Issuer ICAV

Kingdom of Spain

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions