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
24/10/2018 157.50p 157.50p 153.00p 156.50p 17031
23/10/2018 157.50p 157.50p 156.40p 157.50p 3455
22/10/2018 156.00p 157.50p 155.84p 157.50p 23503
19/10/2018 157.50p 157.50p 155.00p 156.00p 9499
18/10/2018 158.50p 160.00p 156.00p 157.50p 21264
17/10/2018 159.50p 160.00p 157.00p 158.00p 29450
16/10/2018 162.50p 169.65p 159.50p 159.50p 71278
15/10/2018 162.50p 162.50p 157.00p 161.00p 30672
12/10/2018 161.00p 162.50p 157.00p 162.50p 33170
11/10/2018 169.00p 169.00p 155.00p 161.00p 77117
10/10/2018 172.50p 174.00p 170.00p 171.50p 25892
09/10/2018 180.00p 180.00p 171.00p 172.50p 16094
08/10/2018 180.00p 183.90p 175.00p 180.00p 17513
05/10/2018 180.00p 184.00p 180.00p 180.00p 976
04/10/2018 177.50p 185.00p 176.00p 180.00p 27590
03/10/2018 184.00p 184.00p 175.00p 176.00p 26631
02/10/2018 181.00p 189.00p 181.00p 184.00p 32132
01/10/2018 178.50p 185.00p 178.30p 181.00p 7679
28/09/2018 178.50p 179.50p 178.50p 178.50p 16569
27/09/2018 178.50p 179.70p 177.30p 178.50p 33170
26/09/2018 178.50p 179.00p 177.30p 178.50p 71230
25/09/2018 185.00p 188.00p 177.00p 177.00p 76989
24/09/2018 177.50p 184.93p 177.50p 181.50p 60339
21/09/2018 177.50p 178.00p 175.50p 177.50p 10254
20/09/2018 177.50p 178.00p 175.25p 177.50p 15415
19/09/2018 179.00p 180.90p 175.40p 179.00p 564678
18/09/2018 179.00p 180.90p 178.13p 179.00p 32034
17/09/2018 181.00p 184.20p 176.13p 179.00p 30076
14/09/2018 177.50p 184.50p 177.50p 181.00p 10945
13/09/2018 176.00p 180.00p 176.00p 177.50p 17758
12/09/2018 168.50p 177.00p 165.70p 176.00p 30836
11/09/2018 171.50p 171.50p 161.00p 168.50p 59485
10/09/2018 182.50p 182.50p 168.00p 171.50p 40305
07/09/2018 182.50p 182.50p 180.50p 182.50p 11076
06/09/2018 182.50p 182.50p 180.50p 182.50p 15020
05/09/2018 182.50p 184.00p 182.00p 182.50p 4594
04/09/2018 187.50p 187.50p 182.50p 182.50p 15762
03/09/2018 187.50p 188.00p 185.00p 187.50p 9544
31/08/2018 187.50p 188.00p 185.67p 187.50p 12248
30/08/2018 187.50p 190.00p 185.50p 187.50p 85398
29/08/2018 187.50p 189.50p 185.50p 187.50p 10656
28/08/2018 187.50p 188.00p 185.00p 187.50p 17181
24/08/2018 191.00p 191.00p 186.00p 187.50p 23932
23/08/2018 194.00p 198.00p 188.00p 191.00p 59457
22/08/2018 192.50p 198.00p 192.50p 194.00p 50052
21/08/2018 189.50p 195.00p 189.50p 192.50p 44218
20/08/2018 186.50p 194.00p 185.00p 189.50p 3730
17/08/2018 186.50p 190.00p 185.00p 186.50p 16568
16/08/2018 186.50p 190.00p 186.20p 186.50p 615875
15/08/2018 186.50p 190.00p 186.10p 186.50p 11724
14/08/2018 186.50p 190.00p 185.56p 186.50p 26037
13/08/2018 186.50p 189.50p 185.00p 186.50p 12540
10/08/2018 186.50p 188.70p 185.00p 186.50p 1575
09/08/2018 186.50p 188.70p 183.00p 186.50p 7040
08/08/2018 187.50p 190.00p 183.25p 186.50p 90552
07/08/2018 188.00p 188.00p 184.00p 187.50p 39515
06/08/2018 188.00p 189.90p 184.00p 188.00p 7010
03/08/2018 188.50p 190.00p 185.00p 188.00p 33891
02/08/2018 188.50p 189.00p 186.54p 188.50p 2177
01/08/2018 188.50p 191.65p 186.54p 188.50p 126397
31/07/2018 189.00p 190.00p 185.00p 188.50p 31276
30/07/2018 192.00p 193.64p 186.00p 189.00p 19947
27/07/2018 193.00p 196.00p 188.00p 196.00p 9532
26/07/2018 193.00p 196.00p 188.00p 193.00p 11776
25/07/2018 194.00p 195.00p 188.00p 193.00p 21094
24/07/2018 195.00p 198.90p 191.00p 195.00p 30475
23/07/2018 191.00p 195.00p 191.00p 195.00p 14913
20/07/2018 191.00p 193.00p 187.00p 191.00p 18502
19/07/2018 192.50p 192.90p 187.00p 191.00p 42053
18/07/2018 192.50p 195.00p 191.20p 192.50p 22658
17/07/2018 186.00p 194.75p 186.00p 192.50p 18710
16/07/2018 186.00p 189.20p 183.11p 186.00p 10960
13/07/2018 188.50p 189.70p 180.08p 186.00p 40218
12/07/2018 191.00p 191.00p 187.03p 188.50p 8589
11/07/2018 191.00p 194.20p 187.08p 191.00p 22292
10/07/2018 199.00p 199.00p 190.00p 191.50p 46822
09/07/2018 197.50p 205.00p 195.00p 199.00p 80474
06/07/2018 195.00p 200.00p 190.00p 195.00p 55174
05/07/2018 190.00p 199.00p 185.00p 195.00p 26094
04/07/2018 190.00p 195.00p 185.00p 190.00p 589922
03/07/2018 192.50p 193.40p 185.00p 190.00p 55314
02/07/2018 192.50p 193.70p 190.00p 192.50p 28106
29/06/2018 194.50p 196.40p 190.00p 192.50p 70278
28/06/2018 192.50p 196.65p 190.00p 193.50p 772409
27/06/2018 188.50p 199.00p 188.50p 192.50p 179958
26/06/2018 188.50p 192.00p 187.45p 188.50p 69327
25/06/2018 182.00p 191.30p 181.33p 188.50p 148380
22/06/2018 172.00p 178.96p 170.20p 178.00p 58849
21/06/2018 172.00p 172.00p 170.00p 172.00p 65972
20/06/2018 172.50p 172.50p 170.50p 172.00p 147008
19/06/2018 175.00p 180.00p 170.00p 172.50p 67066
18/06/2018 172.50p 177.00p 170.00p 175.00p 2575898
15/06/2018 172.50p 174.00p 170.00p 172.50p 40979
14/06/2018 174.00p 174.00p 170.00p 172.50p 8685
13/06/2018 175.50p 176.50p 170.00p 174.00p 28875
12/06/2018 176.00p 176.00p 172.00p 175.50p 14225
11/06/2018 176.00p 178.00p 172.00p 176.00p 19361
08/06/2018 172.50p 178.00p 171.00p 176.00p 29561
07/06/2018 172.50p 174.75p 170.00p 172.50p 16851
06/06/2018 173.50p 174.20p 170.00p 172.50p 19798
05/06/2018 173.50p 177.00p 171.00p 173.50p 21099
04/06/2018 177.50p 177.50p 173.00p 173.50p 49303
01/06/2018 177.50p 180.00p 175.00p 177.50p 48538
31/05/2018 171.50p 179.00p 171.50p 177.50p 110173
30/05/2018 167.50p 173.00p 165.00p 171.50p 24137
29/05/2018 168.50p 168.50p 165.00p 167.50p 45225
25/05/2018 173.00p 175.00p 162.26p 169.00p 172127
24/05/2018 182.50p 182.50p 170.26p 173.00p 44594
23/05/2018 188.00p 188.00p 180.10p 182.50p 17245
22/05/2018 188.00p 190.00p 183.10p 188.00p 19163
21/05/2018 189.00p 190.00p 183.10p 188.00p 23448
18/05/2018 189.00p 191.75p 185.40p 189.00p 24099
17/05/2018 189.00p 192.00p 189.00p 189.00p 3988
16/05/2018 189.50p 193.00p 185.40p 189.00p 38340
15/05/2018 189.50p 193.91p 185.45p 189.50p 13335
14/05/2018 191.50p 192.00p 187.00p 189.50p 27832
11/05/2018 189.50p 192.00p 187.00p 191.50p 77874
10/05/2018 190.50p 192.00p 188.50p 189.50p 19065
09/05/2018 196.50p 197.00p 188.00p 190.50p 142549
08/05/2018 192.50p 199.93p 192.50p 196.50p 34377
04/05/2018 193.00p 195.00p 189.64p 192.50p 45779
03/05/2018 191.00p 195.00p 187.13p 193.00p 26675
02/05/2018 188.50p 192.28p 185.00p 191.00p 319652
01/05/2018 185.00p 191.50p 180.00p 188.50p 58826
30/04/2018 185.00p 189.75p 182.00p 185.00p 39139
27/04/2018 185.00p 187.00p 182.00p 185.00p 43800
26/04/2018 185.00p 190.00p 180.00p 185.00p 42527
25/04/2018 184.00p 187.75p 180.00p 185.00p 58882
24/04/2018 179.50p 187.00p 176.00p 184.00p 35210
23/04/2018 178.50p 184.00p 175.00p 179.50p 49882
20/04/2018 178.50p 179.95p 175.00p 178.50p 46103
19/04/2018 180.00p 182.00p 176.00p 178.50p 37094
18/04/2018 181.00p 183.00p 177.00p 180.00p 59329
17/04/2018 180.00p 184.00p 175.50p 181.00p 31175
16/04/2018 184.50p 185.40p 176.01p 180.00p 60866
13/04/2018 184.50p 186.80p 180.00p 184.50p 84226
12/04/2018 184.50p 189.00p 181.00p 184.50p 84725
11/04/2018 175.00p 190.00p 175.00p 184.50p 174637
10/04/2018 170.00p 175.00p 166.00p 170.00p 27467
09/04/2018 165.00p 173.00p 163.00p 170.00p 166647
06/04/2018 161.00p 163.00p 157.00p 162.50p 45113
05/04/2018 158.50p 161.00p 157.00p 161.00p 28068
04/04/2018 162.50p 163.00p 155.00p 158.50p 66545
03/04/2018 166.50p 169.00p 160.00p 161.50p 353459
29/03/2018 166.50p 170.00p 163.50p 166.50p 55104
28/03/2018 166.50p 169.65p 163.00p 166.50p 53318
27/03/2018 166.50p 171.50p 165.00p 166.50p 20603
26/03/2018 166.50p 168.00p 164.00p 166.50p 43355
23/03/2018 172.00p 172.00p 163.33p 166.50p 56673
22/03/2018 174.50p 175.50p 170.26p 172.00p 49533
21/03/2018 182.50p 186.60p 170.51p 174.50p 132000
20/03/2018 183.50p 186.50p 177.00p 182.00p 42582
19/03/2018 183.50p 183.50p 180.00p 183.50p 87500
16/03/2018 183.50p 186.65p 183.50p 183.50p 6508
15/03/2018 186.50p 187.00p 180.33p 183.50p 25415
14/03/2018 189.00p 190.00p 186.25p 186.50p 8056
13/03/2018 189.00p 190.00p 186.25p 189.00p 64671
12/03/2018 189.00p 190.00p 186.00p 189.00p 8666
09/03/2018 189.00p 189.00p 189.00p 189.00p 0
08/03/2018 189.00p 189.00p 189.00p 189.00p 0
07/03/2018 190.00p 190.00p 186.00p 189.00p 5400
06/03/2018 190.00p 190.00p 186.00p 190.00p 42680
05/03/2018 190.00p 192.00p 187.50p 190.00p 14068
02/03/2018 190.00p 190.00p 188.00p 190.00p 3500
01/03/2018 190.00p 191.00p 187.00p 190.00p 38000
28/02/2018 186.50p 192.50p 185.10p 190.00p 27768
27/02/2018 186.50p 189.49p 184.20p 186.50p 2883
26/02/2018 186.50p 188.00p 184.01p 186.50p 18217
23/02/2018 186.50p 188.00p 186.50p 186.50p 1844
22/02/2018 186.50p 186.50p 183.76p 185.50p 40000
21/02/2018 184.50p 186.50p 183.51p 186.50p 11978
20/02/2018 184.50p 184.95p 183.50p 184.50p 15834
19/02/2018 184.50p 185.00p 183.45p 184.50p 5000
16/02/2018 184.50p 186.00p 183.50p 184.50p 34307
15/02/2018 182.50p 185.00p 182.50p 184.50p 50828
14/02/2018 181.50p 184.65p 181.11p 182.50p 3759
13/02/2018 180.00p 183.25p 179.28p 181.50p 27800
12/02/2018 194.00p 196.00p 174.25p 180.00p 1019768
09/02/2018 194.00p 196.00p 193.20p 194.00p 3650
08/02/2018 194.00p 195.00p 193.20p 194.00p 5692
07/02/2018 186.00p 195.00p 182.77p 194.00p 42445
06/02/2018 185.00p 193.00p 183.00p 186.00p 78592
05/02/2018 198.50p 199.95p 185.00p 188.50p 47275
02/02/2018 201.00p 205.00p 200.10p 201.00p 10942
01/02/2018 198.50p 203.00p 195.35p 201.00p 12956
31/01/2018 201.00p 203.00p 195.35p 198.50p 7278
30/01/2018 207.50p 207.70p 200.00p 201.00p 11721
29/01/2018 207.50p 207.50p 207.00p 207.50p 275
26/01/2018 205.00p 210.00p 205.00p 207.50p 7542
25/01/2018 196.50p 210.00p 193.55p 208.00p 55314
24/01/2018 195.00p 199.20p 195.00p 197.00p 271308
23/01/2018 196.50p 200.00p 186.00p 195.00p 34972
22/01/2018 196.50p 200.00p 196.50p 196.50p 2497
19/01/2018 202.50p 202.50p 193.70p 196.50p 618090
18/01/2018 204.00p 205.00p 201.00p 202.50p 3012680
17/01/2018 199.50p 210.00p 198.78p 204.00p 36915
16/01/2018 177.50p 201.22p 177.50p 199.50p 183251
15/01/2018 178.50p 182.00p 170.03p 172.00p 161743
12/01/2018 180.00p 182.90p 177.94p 178.50p 26908
11/01/2018 180.00p 184.20p 179.25p 180.00p 63500

*Close Price adjusted for both dividends and splits