Premier Technical Services Group (PTSG) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Premier Technical Services Group

Date Open High Low Close* Volume
31/07/2019 210.00p 214.00p 210.00p 210.00p 0
30/07/2019 210.00p 211.00p 209.00p 210.00p 10536
29/07/2019 209.50p 211.00p 209.50p 210.00p 18592
26/07/2019 209.50p 210.00p 209.50p 209.50p 616120
25/07/2019 209.50p 209.98p 209.00p 209.50p 7494
24/07/2019 209.50p 210.00p 209.26p 209.50p 28603
23/07/2019 208.50p 210.00p 208.50p 209.50p 81179
22/07/2019 208.50p 208.98p 208.00p 208.50p 13823
19/07/2019 208.50p 208.90p 208.00p 208.50p 3948
18/07/2019 208.50p 209.00p 208.50p 208.50p 8726
17/07/2019 208.50p 208.90p 208.00p 208.50p 361055
16/07/2019 208.50p 208.90p 208.00p 208.50p 9589787
15/07/2019 208.50p 209.00p 208.50p 208.50p 2972521
12/07/2019 209.00p 209.00p 207.50p 208.00p 250118
11/07/2019 209.00p 210.00p 208.75p 209.00p 4041
10/07/2019 209.00p 209.25p 208.00p 209.00p 18253
09/07/2019 209.50p 210.00p 208.55p 209.00p 131657
08/07/2019 209.50p 210.00p 209.00p 209.50p 20443
05/07/2019 209.00p 210.00p 208.95p 209.00p 39554
04/07/2019 209.00p 210.00p 208.76p 209.00p 85462
03/07/2019 209.00p 209.75p 208.00p 209.00p 168691
02/07/2019 208.00p 208.98p 207.00p 208.50p 1245000
01/07/2019 208.00p 208.90p 208.00p 208.00p 58856
28/06/2019 208.00p 208.95p 208.00p 208.00p 24969
27/06/2019 209.00p 209.85p 207.89p 208.00p 5318145
26/06/2019 208.50p 210.00p 208.00p 210.00p 351467
25/06/2019 208.50p 209.00p 208.00p 208.50p 120362
24/06/2019 207.50p 208.90p 207.50p 208.50p 261355
21/06/2019 209.00p 209.70p 207.00p 208.00p 22174912
20/06/2019 205.00p 210.02p 200.00p 209.00p 18195132
19/06/2019 88.00p 89.00p 85.12p 87.00p 461464
18/06/2019 92.50p 93.00p 87.00p 89.00p 234617
17/06/2019 98.50p 99.75p 91.66p 92.70p 226162
14/06/2019 99.00p 99.70p 93.75p 95.50p 849566
13/06/2019 97.00p 104.00p 93.50p 99.50p 333793
12/06/2019 85.50p 97.50p 85.50p 97.00p 315942
11/06/2019 78.00p 87.00p 78.00p 87.00p 412069
10/06/2019 76.50p 78.85p 76.33p 78.00p 181595
07/06/2019 76.00p 76.98p 75.53p 76.40p 144532
06/06/2019 75.00p 76.00p 74.50p 75.50p 635476
05/06/2019 74.50p 75.95p 74.33p 75.20p 89913
04/06/2019 75.00p 75.50p 73.00p 75.20p 145259
03/06/2019 70.00p 75.20p 69.90p 75.00p 1452746
31/05/2019 72.00p 72.00p 68.50p 70.00p 110836
30/05/2019 72.00p 72.15p 71.04p 72.00p 15548
29/05/2019 73.00p 74.00p 71.00p 72.20p 118785
28/05/2019 74.00p 74.00p 72.90p 73.00p 44124
27/05/2019 74.00p 74.00p 73.89p 74.00p 5150
24/05/2019 74.00p 74.00p 73.89p 74.00p 5150
23/05/2019 73.50p 74.20p 73.00p 74.00p 46448
22/05/2019 73.50p 73.90p 73.02p 73.20p 22487
21/05/2019 73.50p 74.00p 73.38p 73.50p 47055
20/05/2019 75.00p 75.96p 73.35p 73.50p 82783
17/05/2019 75.00p 76.00p 74.33p 75.00p 2087412
16/05/2019 75.50p 76.00p 74.00p 74.50p 69829
15/05/2019 74.00p 75.84p 74.00p 75.50p 29167
14/05/2019 76.00p 77.00p 73.60p 74.00p 246044
13/05/2019 81.50p 82.96p 74.00p 76.00p 513208
10/05/2019 71.50p 78.96p 70.00p 78.00p 2075236
09/05/2019 69.00p 69.00p 68.00p 69.00p 76313
08/05/2019 70.50p 70.50p 68.00p 68.00p 197139
07/05/2019 70.50p 71.00p 70.00p 70.50p 129653
06/05/2019 71.00p 71.10p 70.00p 70.00p 111923
03/05/2019 71.00p 71.10p 70.00p 70.00p 111923
02/05/2019 71.50p 72.50p 70.00p 70.00p 303795
01/05/2019 73.50p 73.50p 72.02p 72.50p 46091
30/04/2019 74.00p 74.00p 73.00p 73.50p 47568
29/04/2019 75.50p 75.50p 73.00p 74.00p 115381
26/04/2019 77.50p 78.00p 75.00p 75.50p 188502
25/04/2019 77.50p 78.00p 77.00p 77.50p 127410
24/04/2019 77.50p 78.00p 77.00p 77.00p 3038886
23/04/2019 82.50p 83.00p 77.00p 77.00p 245965
22/04/2019 85.50p 86.00p 82.50p 82.50p 136623
19/04/2019 85.50p 86.00p 82.50p 82.50p 136623
18/04/2019 85.50p 86.00p 82.50p 82.50p 136623
17/04/2019 86.00p 87.00p 85.00p 85.00p 251936
16/04/2019 87.00p 87.00p 85.70p 86.00p 80010
15/04/2019 88.00p 88.80p 85.00p 86.50p 156246
12/04/2019 86.00p 88.00p 84.00p 88.00p 398459
11/04/2019 92.50p 95.00p 85.00p 86.00p 1075425
10/04/2019 99.00p 99.00p 90.00p 92.50p 517204
09/04/2019 99.00p 100.00p 98.00p 99.50p 105761
08/04/2019 103.00p 103.00p 96.50p 99.00p 167123
05/04/2019 105.50p 123.50p 103.25p 103.50p 223450
04/04/2019 112.50p 112.50p 105.00p 105.00p 248505
03/04/2019 124.50p 124.50p 110.00p 112.50p 612229
02/04/2019 124.50p 125.85p 123.00p 124.50p 67060
01/04/2019 126.50p 126.50p 123.00p 124.50p 14866
29/03/2019 127.50p 127.50p 125.00p 126.50p 119406
28/03/2019 130.00p 130.40p 125.00p 127.50p 89832
27/03/2019 132.00p 132.56p 127.00p 130.00p 32891
26/03/2019 130.00p 135.00p 130.00p 132.00p 115320
25/03/2019 122.50p 127.00p 122.30p 124.00p 39197
22/03/2019 122.50p 125.00p 121.00p 122.50p 20980
21/03/2019 122.50p 125.00p 122.00p 122.50p 21959
20/03/2019 122.50p 124.50p 121.00p 122.50p 308923
19/03/2019 123.00p 124.00p 121.00p 122.50p 40790
18/03/2019 124.00p 124.00p 122.00p 123.00p 8744
15/03/2019 124.00p 124.00p 122.40p 124.00p 40313
14/03/2019 124.00p 124.00p 123.00p 124.00p 9182
13/03/2019 124.00p 124.00p 122.00p 124.00p 40741
12/03/2019 124.00p 125.00p 122.00p 124.00p 127429
11/03/2019 124.00p 126.00p 122.00p 124.00p 308342
08/03/2019 123.50p 124.10p 122.00p 124.00p 27383
07/03/2019 123.50p 125.00p 122.00p 123.50p 530590
06/03/2019 125.00p 127.00p 123.00p 123.50p 32838
05/03/2019 125.00p 127.75p 122.50p 125.00p 4897
04/03/2019 123.50p 127.00p 122.50p 125.00p 1552069
01/03/2019 124.00p 126.00p 123.00p 124.00p 6911
28/02/2019 127.00p 127.49p 123.10p 124.00p 49225
27/02/2019 127.50p 129.75p 125.25p 127.00p 11975
26/02/2019 127.50p 129.00p 125.25p 127.50p 24107
25/02/2019 129.00p 130.00p 126.90p 127.50p 229065
22/02/2019 119.50p 130.00p 119.50p 129.00p 510026
21/02/2019 124.50p 124.50p 118.50p 119.50p 93686
20/02/2019 114.50p 116.50p 114.00p 114.50p 8468
19/02/2019 115.00p 116.00p 112.00p 114.50p 133116
18/02/2019 116.50p 116.95p 113.00p 115.50p 25812
15/02/2019 110.00p 117.60p 110.00p 116.50p 177252
14/02/2019 107.00p 110.00p 106.00p 108.50p 106695
13/02/2019 112.50p 112.50p 106.00p 107.00p 634055
12/02/2019 121.00p 130.00p 111.00p 113.40p 221342
11/02/2019 130.50p 131.00p 120.20p 121.00p 118023
08/02/2019 135.00p 135.00p 128.50p 130.50p 34268
07/02/2019 142.50p 143.00p 132.00p 134.50p 15864
06/02/2019 142.50p 143.00p 132.00p 136.50p 55798
05/02/2019 145.50p 145.50p 145.00p 145.50p 1127
04/02/2019 146.50p 146.50p 143.00p 145.50p 8997
01/02/2019 146.50p 146.50p 145.00p 146.50p 2447
31/01/2019 147.50p 147.50p 145.00p 146.50p 285917
30/01/2019 149.00p 149.00p 147.00p 147.50p 3302
29/01/2019 149.00p 149.50p 146.89p 149.00p 5429
28/01/2019 149.00p 149.00p 147.85p 149.00p 1124
25/01/2019 147.50p 149.50p 146.70p 149.00p 47029
24/01/2019 151.50p 151.50p 145.25p 147.50p 15134
23/01/2019 152.00p 152.00p 149.10p 151.50p 30242
22/01/2019 153.50p 153.50p 149.10p 152.00p 22782
21/01/2019 150.00p 154.90p 149.00p 153.50p 35797
18/01/2019 147.50p 149.00p 147.50p 147.50p 11497
17/01/2019 147.50p 147.50p 146.00p 147.50p 8671
16/01/2019 149.00p 149.00p 147.50p 147.50p 10386
15/01/2019 152.50p 152.50p 149.00p 149.00p 6155
14/01/2019 152.50p 154.90p 151.37p 152.50p 19882
11/01/2019 152.50p 154.00p 150.00p 152.50p 344153
10/01/2019 157.50p 157.50p 151.50p 152.50p 45601
09/01/2019 157.00p 160.00p 155.00p 157.50p 31436
08/01/2019 149.00p 160.00p 149.00p 157.00p 175186
07/01/2019 147.50p 150.00p 147.50p 149.00p 10729
04/01/2019 145.00p 150.00p 145.00p 147.50p 9445
03/01/2019 138.50p 150.00p 138.50p 145.00p 19643
02/01/2019 139.00p 142.00p 138.50p 138.50p 4481
01/01/2019 139.00p 139.00p 135.00p 139.00p 905
31/12/2018 139.00p 139.00p 135.00p 139.00p 905
28/12/2018 141.50p 142.44p 137.14p 140.00p 24692
27/12/2018 141.50p 142.48p 138.50p 141.50p 9934
26/12/2018 140.50p 144.50p 140.00p 141.50p 21178
25/12/2018 140.50p 144.50p 140.00p 141.50p 21178
24/12/2018 140.50p 144.50p 140.00p 141.50p 21178
21/12/2018 137.50p 150.00p 135.00p 140.50p 38236
20/12/2018 141.00p 142.40p 135.10p 137.50p 219743
19/12/2018 139.50p 144.00p 138.00p 141.50p 41637
18/12/2018 136.50p 139.50p 135.00p 139.50p 34317
17/12/2018 136.50p 137.85p 135.00p 136.50p 16158
14/12/2018 136.50p 137.00p 136.10p 136.50p 10274
13/12/2018 136.50p 137.00p 136.00p 136.50p 24717
12/12/2018 136.50p 137.00p 136.50p 136.50p 133
11/12/2018 136.50p 137.40p 135.99p 136.50p 9772
10/12/2018 136.50p 138.00p 135.06p 136.50p 11035
07/12/2018 137.50p 137.50p 135.99p 136.50p 49672
06/12/2018 137.50p 137.50p 136.40p 137.50p 58048
05/12/2018 137.50p 138.00p 135.00p 137.50p 8728
04/12/2018 138.50p 139.20p 137.50p 138.50p 25571
03/12/2018 139.50p 143.50p 137.06p 138.50p 44048
30/11/2018 140.00p 142.75p 137.10p 139.50p 26091
29/11/2018 140.00p 143.75p 136.87p 140.00p 16470
28/11/2018 142.50p 142.50p 135.00p 140.00p 10417
27/11/2018 145.00p 145.00p 140.00p 142.50p 36553
26/11/2018 145.00p 146.50p 145.00p 145.00p 140969
23/11/2018 145.00p 146.00p 140.50p 145.00p 37693
22/11/2018 145.00p 149.00p 144.88p 145.00p 7610
21/11/2018 145.00p 149.00p 140.50p 145.00p 5832
20/11/2018 150.00p 150.00p 140.50p 145.00p 88720
19/11/2018 150.00p 150.00p 148.00p 150.00p 25487
16/11/2018 152.50p 153.00p 147.75p 150.00p 33781
15/11/2018 154.00p 154.22p 150.10p 152.50p 14112
14/11/2018 154.00p 155.00p 152.02p 154.00p 72945
13/11/2018 158.50p 158.50p 154.00p 154.00p 32794
12/11/2018 159.00p 159.88p 155.16p 158.50p 8493
09/11/2018 159.00p 159.90p 157.25p 159.00p 4677
08/11/2018 159.00p 159.90p 157.00p 159.00p 5015
07/11/2018 159.00p 161.00p 158.15p 159.00p 48131
06/11/2018 158.50p 162.60p 155.00p 159.00p 17778
05/11/2018 157.50p 160.00p 157.50p 158.50p 16565
02/11/2018 157.50p 160.00p 157.50p 157.50p 13638
01/11/2018 156.00p 160.00p 155.50p 157.50p 41006
31/10/2018 154.50p 160.00p 152.00p 156.00p 27120
30/10/2018 154.50p 157.00p 152.00p 154.50p 5963
29/10/2018 150.00p 156.00p 150.00p 154.50p 37581
26/10/2018 151.00p 154.00p 146.00p 150.00p 53216
25/10/2018 156.50p 156.50p 146.00p 151.00p 62619

*Close Price adjusted for both dividends and splits