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
10/01/2018 180.00p 185.00p 175.00p 180.00p 33904
09/01/2018 176.00p 183.00p 170.51p 179.50p 34111
08/01/2018 182.50p 182.50p 175.25p 176.00p 29255
05/01/2018 187.50p 187.70p 178.50p 182.50p 41206
04/01/2018 190.00p 195.00p 187.50p 187.50p 7851
03/01/2018 190.00p 195.00p 188.75p 190.00p 20289
02/01/2018 190.00p 195.00p 189.00p 190.00p 25253
29/12/2017 190.00p 194.80p 188.50p 190.00p 2782
28/12/2017 190.00p 192.90p 188.00p 190.00p 3737
27/12/2017 190.00p 190.00p 188.00p 190.00p 778
22/12/2017 189.00p 193.00p 187.10p 190.00p 4320
21/12/2017 191.50p 193.00p 187.10p 189.00p 7046
20/12/2017 200.00p 202.50p 188.06p 191.50p 23338
19/12/2017 200.00p 205.00p 199.35p 200.00p 9448
18/12/2017 200.00p 205.00p 199.35p 200.00p 6365
15/12/2017 199.00p 203.00p 199.00p 200.00p 3590
14/12/2017 199.00p 203.00p 199.00p 199.00p 2015
13/12/2017 198.50p 202.00p 198.50p 199.00p 3615
12/12/2017 197.50p 200.00p 197.50p 198.50p 8913
11/12/2017 191.50p 200.00p 191.50p 197.50p 12706
08/12/2017 191.50p 192.69p 188.00p 191.50p 7040
07/12/2017 191.50p 193.00p 188.00p 191.50p 4534
06/12/2017 191.50p 192.76p 188.00p 191.50p 8203
05/12/2017 200.00p 201.90p 190.00p 191.50p 17786
04/12/2017 205.00p 207.90p 195.00p 200.00p 14669
01/12/2017 204.00p 209.99p 201.11p 205.00p 13170
30/11/2017 197.50p 210.00p 196.25p 202.00p 34141
29/11/2017 197.50p 200.00p 195.00p 197.50p 5180
28/11/2017 203.00p 204.40p 196.00p 197.50p 21811
27/11/2017 207.50p 209.00p 202.00p 203.00p 18241
24/11/2017 210.00p 210.00p 205.01p 207.50p 3763
23/11/2017 205.00p 218.50p 205.00p 210.00p 39782
22/11/2017 196.50p 207.00p 196.50p 205.00p 8642
21/11/2017 196.50p 197.90p 193.00p 196.50p 13791
20/11/2017 205.00p 210.00p 193.00p 196.50p 27313
17/11/2017 195.00p 209.00p 195.00p 205.00p 35407
16/11/2017 193.00p 199.90p 190.00p 195.00p 17060
15/11/2017 196.50p 196.50p 186.00p 193.00p 28921
14/11/2017 190.00p 200.00p 186.00p 196.50p 50841
13/11/2017 186.00p 192.00p 185.00p 190.00p 11645
10/11/2017 187.50p 190.00p 182.00p 186.00p 12565
09/11/2017 190.00p 190.11p 186.00p 187.50p 10591
08/11/2017 189.00p 195.00p 189.00p 190.00p 34984
07/11/2017 189.00p 190.00p 186.00p 189.00p 28795
06/11/2017 189.00p 193.00p 186.00p 189.00p 6381
03/11/2017 184.00p 193.00p 179.33p 189.00p 91989
02/11/2017 180.00p 185.00p 179.00p 184.00p 20643
01/11/2017 167.50p 180.00p 167.50p 180.00p 142576
31/10/2017 167.50p 169.90p 165.35p 167.50p 31258
30/10/2017 167.50p 169.00p 166.80p 167.50p 13871
27/10/2017 167.00p 169.00p 167.00p 167.00p 4199
26/10/2017 164.50p 169.00p 164.50p 167.00p 23399
25/10/2017 159.00p 165.00p 159.00p 164.50p 143805
24/10/2017 159.00p 160.45p 158.00p 159.00p 58753
23/10/2017 171.00p 175.00p 156.75p 159.00p 155351
20/10/2017 176.00p 176.40p 167.05p 171.00p 77367
19/10/2017 179.50p 181.00p 173.30p 176.00p 17214
18/10/2017 182.50p 182.50p 176.00p 179.50p 59893
17/10/2017 186.00p 186.00p 180.11p 182.50p 33831
16/10/2017 186.00p 190.00p 182.11p 186.00p 21094
13/10/2017 185.50p 186.00p 185.00p 186.00p 126118
12/10/2017 190.00p 190.00p 184.00p 185.50p 33624
11/10/2017 191.50p 191.50p 190.00p 190.00p 5827
10/10/2017 192.00p 192.00p 191.50p 191.50p 139285
09/10/2017 196.00p 196.50p 192.00p 192.00p 23165
06/10/2017 180.50p 197.50p 180.50p 196.50p 100028
05/10/2017 177.50p 180.50p 177.50p 180.50p 39696
04/10/2017 181.50p 181.50p 179.00p 179.00p 22412
03/10/2017 181.50p 181.50p 181.50p 181.50p 60222
02/10/2017 181.50p 181.50p 181.50p 181.50p 67155
29/09/2017 179.00p 182.50p 179.00p 181.50p 33802
28/09/2017 179.00p 181.50p 179.00p 179.00p 292604
27/09/2017 192.50p 192.50p 179.00p 179.00p 281263
26/09/2017 201.50p 201.00p 176.00p 192.50p 432142
25/09/2017 195.50p 200.00p 195.50p 200.00p 5792
22/09/2017 195.50p 195.50p 195.50p 195.50p 12525
21/09/2017 192.00p 195.50p 192.00p 195.50p 144557
20/09/2017 193.00p 193.00p 191.50p 192.00p 59940
19/09/2017 194.00p 194.00p 193.00p 193.00p 21720
18/09/2017 194.50p 194.50p 191.50p 194.00p 63058
15/09/2017 196.50p 196.50p 194.50p 194.50p 66483
14/09/2017 202.50p 202.50p 196.50p 196.50p 195224
13/09/2017 180.50p 214.50p 180.50p 202.50p 525648
12/09/2017 168.50p 180.50p 167.50p 180.50p 149880
11/09/2017 168.50p 168.50p 167.50p 167.50p 41811
08/09/2017 168.50p 168.50p 168.50p 168.50p 5350
07/09/2017 168.50p 168.50p 168.50p 168.50p 16720
06/09/2017 168.50p 168.50p 168.50p 168.50p 4274
05/09/2017 168.50p 168.50p 168.50p 168.50p 2643
04/09/2017 168.50p 168.50p 168.50p 168.50p 21784
01/09/2017 168.50p 168.50p 168.50p 168.50p 77805
31/08/2017 170.50p 170.50p 168.00p 168.50p 19058
30/08/2017 167.50p 170.50p 167.50p 170.50p 30527
29/08/2017 173.50p 173.50p 167.50p 167.50p 58973
25/08/2017 174.00p 174.00p 173.50p 173.50p 28848
24/08/2017 173.50p 174.00p 173.50p 174.00p 48954
23/08/2017 179.00p 179.00p 164.00p 173.50p 196579
22/08/2017 167.50p 183.50p 167.50p 179.00p 730766
21/08/2017 160.00p 168.00p 160.00p 167.50p 103079
18/08/2017 160.50p 160.50p 160.00p 160.00p 58744
17/08/2017 153.50p 160.50p 153.50p 160.50p 57937
16/08/2017 151.50p 153.50p 150.50p 153.50p 130270
15/08/2017 150.50p 150.50p 150.50p 150.50p 44926
14/08/2017 149.50p 151.00p 149.50p 150.50p 41958
11/08/2017 153.00p 153.00p 149.50p 149.50p 27886
10/08/2017 153.00p 153.00p 153.00p 153.00p 41131
09/08/2017 156.00p 157.50p 153.00p 153.00p 65860
08/08/2017 144.00p 159.50p 144.00p 156.00p 981926
07/08/2017 149.50p 149.50p 144.00p 144.00p 241265
04/08/2017 149.50p 149.50p 149.50p 149.50p 27582
03/08/2017 149.50p 149.50p 149.50p 149.50p 42648
02/08/2017 144.50p 149.50p 144.50p 149.50p 2261875
01/08/2017 130.00p 144.50p 130.00p 144.50p 591352
31/07/2017 130.00p 130.00p 130.00p 130.00p 31203
28/07/2017 130.00p 133.00p 130.00p 130.00p 16749
27/07/2017 130.00p 133.00p 130.00p 133.00p 7266
26/07/2017 127.50p 130.00p 127.50p 130.00p 4000
25/07/2017 127.50p 133.50p 127.50p 127.50p 108244
24/07/2017 127.00p 127.50p 122.50p 127.50p 175751
21/07/2017 125.50p 127.00p 125.50p 127.00p 66107
20/07/2017 121.50p 125.50p 120.00p 125.50p 40273
19/07/2017 120.50p 120.50p 120.00p 120.00p 12031
18/07/2017 115.00p 120.50p 115.00p 120.50p 96713
17/07/2017 115.00p 115.00p 115.00p 115.00p 359928
14/07/2017 116.00p 116.00p 115.00p 115.00p 54634
13/07/2017 116.50p 116.50p 116.00p 116.00p 24967
12/07/2017 118.50p 118.50p 116.50p 116.50p 24586
11/07/2017 122.50p 125.00p 118.50p 118.50p 349
10/07/2017 124.00p 124.00p 122.50p 122.50p 51975
07/07/2017 124.00p 124.00p 124.00p 124.00p 6530
06/07/2017 125.50p 125.50p 124.00p 124.00p 66630
05/07/2017 122.50p 126.00p 122.50p 125.50p 143658
04/07/2017 128.50p 130.50p 121.50p 122.50p 233212
03/07/2017 127.00p 128.50p 127.00p 128.50p 50224
30/06/2017 128.00p 128.00p 127.00p 127.00p 24200
29/06/2017 128.50p 131.00p 128.00p 128.00p 23879
28/06/2017 128.50p 128.50p 128.50p 128.50p 3642
27/06/2017 128.50p 128.50p 128.50p 128.50p 9358
26/06/2017 128.50p 128.50p 128.50p 128.50p 7769
23/06/2017 128.50p 128.50p 128.50p 128.50p 8783
22/06/2017 132.50p 132.50p 128.50p 128.50p 0
21/06/2017 131.50p 132.50p 130.00p 132.50p 0
20/06/2017 127.50p 133.50p 127.50p 131.50p 0
19/06/2017 123.50p 127.50p 123.50p 127.50p 0
16/06/2017 123.50p 127.00p 121.22p 123.50p 62521
15/06/2017 123.50p 127.00p 123.50p 123.50p 243583
14/06/2017 123.50p 123.50p 123.50p 123.50p 5000
13/06/2017 123.50p 127.00p 123.50p 123.50p 26855
12/06/2017 118.50p 125.00p 118.50p 123.50p 19719
09/06/2017 122.00p 122.00p 115.00p 118.50p 28433
08/06/2017 117.00p 122.00p 117.00p 122.00p 15168
07/06/2017 115.00p 118.00p 115.00p 117.00p 53326
06/06/2017 117.00p 117.00p 111.80p 115.00p 17815
05/06/2017 117.50p 121.00p 115.00p 117.00p 57048
02/06/2017 121.00p 122.00p 117.00p 117.50p 40424
01/06/2017 125.50p 125.50p 118.00p 121.00p 16448
31/05/2017 132.50p 132.50p 123.00p 125.50p 35977
30/05/2017 132.50p 134.00p 130.05p 132.50p 57808
26/05/2017 132.50p 135.00p 130.33p 132.50p 27334
25/05/2017 127.50p 135.00p 127.50p 132.50p 108640
24/05/2017 120.00p 130.00p 120.00p 127.50p 199929
23/05/2017 120.00p 121.80p 120.00p 120.00p 8686
22/05/2017 120.00p 121.40p 119.00p 120.00p 119159
19/05/2017 120.00p 121.00p 120.00p 120.00p 18472
18/05/2017 120.00p 121.00p 118.04p 120.00p 2148620
17/05/2017 118.00p 122.00p 118.00p 120.00p 58666
16/05/2017 118.00p 119.50p 118.00p 118.00p 7439
15/05/2017 118.00p 120.00p 116.01p 118.00p 22194
12/05/2017 117.00p 122.00p 117.00p 118.00p 75753
11/05/2017 112.50p 114.35p 110.00p 112.50p 30336
10/05/2017 112.50p 112.50p 110.00p 112.50p 1396459
09/05/2017 112.50p 114.35p 112.50p 112.50p 1697
08/05/2017 112.50p 114.35p 110.30p 112.50p 12034
05/05/2017 116.50p 116.50p 110.00p 112.50p 209429
04/05/2017 116.50p 116.50p 115.00p 116.50p 11581
03/05/2017 116.50p 116.50p 115.00p 116.50p 16000
02/05/2017 116.50p 116.50p 115.00p 116.50p 12000
28/04/2017 116.50p 116.50p 115.00p 116.50p 5000
27/04/2017 116.50p 116.50p 116.50p 116.50p 0
26/04/2017 116.50p 117.00p 116.50p 116.50p 14423
25/04/2017 119.50p 119.50p 115.00p 116.50p 29540
24/04/2017 119.50p 119.50p 119.00p 119.50p 420
21/04/2017 119.50p 119.74p 117.00p 119.50p 290600
20/04/2017 119.50p 120.49p 117.00p 119.50p 476382
19/04/2017 119.50p 120.49p 118.45p 119.50p 14085
18/04/2017 119.50p 120.49p 117.25p 119.50p 3362
13/04/2017 119.50p 120.50p 117.01p 119.50p 48545
12/04/2017 119.50p 121.00p 119.50p 119.50p 4124
11/04/2017 119.50p 121.00p 119.50p 119.50p 18528
10/04/2017 118.50p 122.00p 115.25p 119.50p 50877
07/04/2017 118.50p 118.50p 115.11p 118.50p 10000
06/04/2017 118.50p 119.90p 115.00p 118.50p 2010089
05/04/2017 117.50p 120.00p 115.25p 118.50p 27010
04/04/2017 117.50p 119.00p 115.25p 117.50p 8004
03/04/2017 115.50p 119.00p 115.05p 117.50p 52332
31/03/2017 118.00p 119.00p 113.52p 115.50p 39531
30/03/2017 115.00p 120.00p 115.00p 118.00p 36748
29/03/2017 107.00p 117.00p 107.00p 115.00p 152306
28/03/2017 107.50p 108.50p 105.00p 107.00p 66551
27/03/2017 101.50p 105.00p 101.50p 104.00p 7034

*Close Price adjusted for both dividends and splits