Premium
Pressure Technologies Plc (PRES)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 5.6338028169 | 35.5 | 37.5 | 35.5 | 13125 | 35.5 | DE |
| 4 | 2 | 5.6338028169 | 35.5 | 37.5 | 35.5 | 7920 | 35.5 | DE |
| 12 | 8.5 | 29.3103448276 | 29 | 37.5 | 29 | 23596 | 33.94646931 | DE |
| 26 | -2 | -5.06329113924 | 39.5 | 39.5 | 24 | 25421 | 33.71284537 | DE |
| 52 | 6 | 19.0476190476 | 31.5 | 43 | 24 | 31428 | 35.81956146 | DE |
| 156 | -29.5 | -44.0298507463 | 67 | 101.5 | 23 | 48291 | 39.97020655 | DE |
| 260 | -80 | -68.085106383 | 117.5 | 145 | 23 | 51225 | 61.31463265 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727973000 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 1500 |
| 1727886600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1727800200 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 11200 |
| 1727713800 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 124596 |
| 1727454600 | 32.5 | 3.5 | 12.07 | 29 | 32.5 | 29 | 23220 |
| 1727368200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 54089 |
| 1727281800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 4670 |
| 1727195400 | 29 | 0.5 | 1.75 | 28.5 | 29 | 28.5 | 4000 |
| 1727109000 | 28.5 | 0.5 | 1.79 | 28 | 28.5 | 28 | 46683 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
