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
24/03/2017 104.50p 104.50p 100.00p 101.50p 43397
23/03/2017 104.50p 105.00p 104.50p 104.50p 3277
22/03/2017 102.00p 107.00p 102.00p 104.50p 25016
21/03/2017 99.50p 104.00p 97.05p 102.00p 14014
20/03/2017 99.50p 99.50p 97.33p 99.50p 51402
17/03/2017 99.00p 99.50p 99.00p 99.50p 0
16/03/2017 97.50p 100.00p 97.50p 99.00p 2900
15/03/2017 97.50p 100.00p 95.00p 97.50p 64521
14/03/2017 97.50p 98.00p 97.50p 97.50p 2000
13/03/2017 97.50p 98.00p 95.51p 97.50p 18392
10/03/2017 97.50p 98.00p 97.50p 97.50p 13280
09/03/2017 97.50p 97.50p 95.00p 97.50p 11500
08/03/2017 97.50p 97.90p 97.50p 97.50p 8250
07/03/2017 99.00p 99.00p 95.00p 97.50p 19141
06/03/2017 99.00p 99.20p 97.00p 99.00p 1418
03/03/2017 100.00p 100.00p 98.00p 99.00p 1474
02/03/2017 100.00p 101.00p 98.00p 100.00p 21572
01/03/2017 100.50p 102.49p 97.00p 100.00p 65896
28/02/2017 94.50p 101.49p 93.12p 100.50p 57992
27/02/2017 94.50p 96.00p 93.01p 94.50p 2000
24/02/2017 94.50p 94.50p 93.01p 94.50p 3000
23/02/2017 94.50p 96.00p 93.01p 94.50p 1901
22/02/2017 94.50p 96.00p 94.50p 94.50p 155
21/02/2017 94.50p 96.00p 93.01p 94.50p 136050
20/02/2017 94.50p 96.00p 93.00p 94.50p 4371
17/02/2017 94.50p 94.50p 93.00p 94.50p 99900
16/02/2017 93.50p 94.50p 93.50p 94.50p 8986
15/02/2017 93.50p 93.50p 93.50p 93.50p 0
14/02/2017 93.50p 93.50p 93.50p 93.50p 0
13/02/2017 93.50p 94.00p 92.25p 93.50p 235569
10/02/2017 92.00p 94.90p 92.00p 93.50p 11935
09/02/2017 91.00p 92.00p 90.50p 92.00p 18621
08/02/2017 87.00p 92.00p 87.00p 91.00p 73951
07/02/2017 86.50p 89.00p 85.00p 87.00p 31300
06/02/2017 86.50p 89.00p 86.50p 86.50p 1831
03/02/2017 86.50p 90.00p 86.50p 86.50p 34235
02/02/2017 84.50p 89.00p 84.50p 86.50p 61363
01/02/2017 87.00p 89.00p 84.50p 84.50p 90503
31/01/2017 84.50p 88.50p 83.13p 87.00p 53784
30/01/2017 84.50p 84.50p 84.50p 84.50p 0
27/01/2017 84.50p 85.00p 84.50p 84.50p 25000
26/01/2017 84.50p 84.50p 84.50p 84.50p 0
25/01/2017 84.50p 84.50p 83.00p 84.50p 1320
24/01/2017 84.50p 84.50p 84.50p 84.50p 0
23/01/2017 84.50p 85.90p 84.50p 84.50p 6308
20/01/2017 84.50p 84.50p 84.00p 84.50p 2000
19/01/2017 84.50p 85.90p 84.50p 84.50p 6747
18/01/2017 88.00p 88.00p 84.00p 84.50p 78211
17/01/2017 86.00p 89.00p 86.00p 88.00p 24358
16/01/2017 84.00p 88.00p 84.00p 86.00p 16998
13/01/2017 84.00p 85.75p 83.00p 84.00p 9464
12/01/2017 84.00p 86.49p 84.00p 84.00p 7587
11/01/2017 89.50p 92.00p 83.00p 85.00p 34056
10/01/2017 88.50p 90.00p 87.75p 89.50p 23996
09/01/2017 85.00p 89.75p 85.00p 88.50p 51507
06/01/2017 85.00p 86.50p 85.00p 85.00p 3000
05/01/2017 85.00p 85.75p 85.00p 85.00p 5830
04/01/2017 85.00p 86.00p 82.90p 85.00p 19988
03/01/2017 85.00p 87.00p 85.00p 85.00p 3798
30/12/2016 85.00p 85.00p 82.90p 85.00p 4233
29/12/2016 83.00p 85.00p 82.90p 85.00p 14000
28/12/2016 83.00p 85.00p 83.00p 83.00p 2352
23/12/2016 83.00p 85.00p 83.00p 83.00p 760
22/12/2016 83.00p 84.40p 83.00p 83.00p 6300
21/12/2016 84.50p 84.50p 81.50p 83.00p 4000
20/12/2016 87.50p 87.50p 84.50p 84.50p 18139
19/12/2016 86.50p 89.00p 81.00p 87.50p 19997676
16/12/2016 86.50p 88.00p 85.30p 86.50p 311763
15/12/2016 86.50p 88.00p 85.75p 86.50p 214153
14/12/2016 84.50p 88.00p 84.50p 85.50p 116618
13/12/2016 83.50p 86.00p 83.50p 84.50p 38579
12/12/2016 83.50p 86.00p 83.50p 83.50p 6094
09/12/2016 83.50p 86.00p 83.50p 83.50p 50498
08/12/2016 83.50p 83.50p 83.50p 83.50p 0
07/12/2016 84.50p 85.75p 83.00p 83.50p 85737
06/12/2016 83.50p 85.75p 83.50p 84.50p 30339
05/12/2016 83.00p 85.17p 82.00p 83.50p 15587
02/12/2016 80.00p 85.00p 80.00p 83.00p 258115
01/12/2016 79.00p 82.00p 79.00p 80.00p 4400
30/11/2016 77.50p 80.00p 76.00p 79.00p 32750
29/11/2016 75.50p 79.00p 75.50p 77.50p 18207
28/11/2016 75.50p 76.75p 75.50p 75.50p 650
25/11/2016 75.50p 78.00p 75.00p 75.50p 63400
24/11/2016 75.50p 75.50p 75.50p 75.50p 0
23/11/2016 73.50p 77.00p 72.00p 75.50p 13338
22/11/2016 73.50p 74.95p 72.50p 73.50p 179239
21/11/2016 73.50p 73.50p 73.05p 73.50p 85155
18/11/2016 73.50p 73.50p 73.50p 73.50p 0
17/11/2016 73.50p 73.50p 73.50p 73.50p 0
16/11/2016 73.50p 73.50p 73.50p 73.50p 0
15/11/2016 74.50p 75.00p 73.50p 73.50p 10760
14/11/2016 73.50p 75.00p 73.50p 73.50p 3400
11/11/2016 73.50p 75.00p 73.50p 73.50p 2120
10/11/2016 73.00p 75.00p 73.00p 73.50p 17653
09/11/2016 73.00p 74.00p 70.00p 72.50p 26761
08/11/2016 74.50p 76.00p 72.00p 74.50p 13985
07/11/2016 74.50p 74.50p 72.00p 74.50p 5000
04/11/2016 74.50p 74.50p 72.51p 74.50p 1500
03/11/2016 74.50p 76.25p 74.50p 74.50p 8777
02/11/2016 74.50p 76.00p 74.50p 74.50p 1980
01/11/2016 74.50p 76.00p 72.25p 74.50p 11310
31/10/2016 79.50p 79.50p 74.50p 74.50p 35088
28/10/2016 79.50p 79.90p 78.00p 79.50p 1832157
27/10/2016 79.50p 80.00p 77.25p 79.50p 12254
26/10/2016 80.50p 80.50p 78.00p 79.50p 15600
25/10/2016 81.00p 82.70p 78.50p 80.50p 3394
24/10/2016 81.00p 81.00p 81.00p 81.00p 0
21/10/2016 81.00p 82.00p 79.40p 81.00p 81210
20/10/2016 81.00p 82.00p 80.00p 81.00p 22995
19/10/2016 80.00p 82.00p 79.75p 81.00p 144544
18/10/2016 80.00p 82.00p 80.00p 80.00p 6202
17/10/2016 76.50p 81.49p 76.50p 80.00p 267146
14/10/2016 77.00p 78.90p 75.40p 76.50p 66081
13/10/2016 75.00p 77.45p 73.50p 77.00p 126881
12/10/2016 73.50p 76.90p 73.50p 75.00p 56441
11/10/2016 72.00p 75.00p 72.00p 73.50p 33554
10/10/2016 73.00p 74.00p 70.00p 72.00p 3234728
07/10/2016 73.50p 74.00p 71.01p 73.00p 40351
06/10/2016 68.00p 73.00p 68.00p 73.00p 43791
05/10/2016 68.00p 68.80p 67.00p 68.00p 23021
04/10/2016 68.00p 68.00p 67.00p 68.00p 5000
03/10/2016 68.50p 69.00p 67.01p 69.00p 25540
30/09/2016 68.00p 69.99p 67.00p 68.50p 160229
29/09/2016 69.00p 69.70p 68.00p 68.00p 33652
28/09/2016 73.50p 73.50p 65.11p 69.00p 202806
27/09/2016 76.50p 76.50p 72.00p 73.50p 85804
26/09/2016 73.50p 75.00p 73.50p 73.50p 28415
23/09/2016 73.00p 75.00p 71.20p 73.50p 181892
22/09/2016 73.00p 75.00p 71.00p 73.00p 36653
21/09/2016 75.00p 75.00p 71.00p 73.00p 33810
20/09/2016 76.00p 76.00p 73.00p 75.00p 39818
19/09/2016 76.00p 76.40p 75.00p 76.00p 42253
16/09/2016 78.50p 78.75p 76.25p 78.50p 22388
15/09/2016 78.50p 78.50p 78.50p 78.50p 0
14/09/2016 78.00p 78.50p 76.00p 78.50p 343656
13/09/2016 78.00p 79.00p 75.25p 78.00p 100483
12/09/2016 78.00p 78.45p 75.10p 77.50p 89410
09/09/2016 78.00p 78.45p 78.00p 78.00p 7000
08/09/2016 78.00p 78.45p 78.00p 78.00p 19250
07/09/2016 78.00p 78.45p 78.00p 78.00p 635
06/09/2016 78.00p 78.45p 76.00p 78.00p 15274
05/09/2016 78.00p 79.50p 78.00p 78.00p 110498
02/09/2016 78.00p 78.90p 77.10p 78.00p 32578
01/09/2016 77.50p 81.00p 77.50p 78.00p 16250
31/08/2016 78.50p 79.75p 77.00p 77.50p 19238
30/08/2016 78.50p 81.00p 78.50p 78.50p 1750
26/08/2016 78.50p 80.00p 78.50p 78.50p 5744
25/08/2016 78.50p 80.00p 78.50p 78.50p 9256
24/08/2016 78.50p 79.50p 75.25p 78.50p 261687
23/08/2016 78.50p 79.50p 75.51p 78.50p 23300
22/08/2016 78.50p 80.00p 76.61p 78.50p 41132
19/08/2016 78.50p 79.00p 78.50p 78.50p 25000
18/08/2016 78.50p 79.00p 78.50p 78.50p 15000
17/08/2016 78.50p 79.40p 78.50p 78.50p 18000
16/08/2016 78.50p 81.00p 76.50p 78.50p 25619
15/08/2016 79.50p 80.59p 77.50p 78.50p 27166
12/08/2016 79.50p 80.70p 79.50p 79.50p 18674
11/08/2016 82.00p 83.00p 79.50p 79.50p 561510
10/08/2016 77.50p 83.00p 77.50p 80.00p 35988
09/08/2016 77.50p 79.49p 77.50p 77.50p 52031
08/08/2016 77.50p 77.79p 77.50p 77.50p 100618
05/08/2016 77.50p 77.79p 75.25p 77.50p 10092
04/08/2016 77.50p 77.79p 77.50p 77.50p 12000
03/08/2016 77.50p 77.79p 75.25p 77.50p 7381
02/08/2016 77.50p 77.79p 77.50p 77.50p 4000
01/08/2016 77.50p 77.79p 75.25p 77.50p 5981
29/07/2016 76.00p 77.79p 75.45p 77.50p 64279
28/07/2016 76.00p 76.60p 74.11p 76.00p 13646
27/07/2016 76.00p 76.60p 76.00p 76.00p 2203
26/07/2016 76.00p 76.00p 75.45p 76.00p 238
25/07/2016 75.00p 76.00p 74.11p 76.00p 39058
22/07/2016 75.00p 75.00p 75.00p 75.00p 0
21/07/2016 75.00p 75.50p 72.30p 75.00p 51500
20/07/2016 74.50p 75.00p 74.50p 75.00p 5000
19/07/2016 74.50p 74.50p 74.50p 74.50p 0
18/07/2016 75.00p 75.90p 72.00p 74.50p 14768
15/07/2016 75.50p 75.50p 72.00p 75.00p 4000
14/07/2016 76.50p 76.50p 73.00p 75.50p 10328
13/07/2016 77.50p 77.50p 75.00p 76.50p 5000
12/07/2016 77.50p 77.50p 77.50p 77.50p 0
11/07/2016 77.50p 77.50p 77.50p 77.50p 0
08/07/2016 77.50p 77.50p 77.50p 77.50p 0
07/07/2016 77.50p 77.50p 77.50p 77.50p 0
06/07/2016 77.50p 77.50p 75.00p 77.50p 2500
05/07/2016 76.00p 78.25p 74.11p 77.50p 53741
04/07/2016 77.50p 77.50p 73.27p 76.00p 8871
01/07/2016 77.50p 77.50p 77.50p 77.50p 0
30/06/2016 77.00p 78.15p 77.00p 77.50p 3963
29/06/2016 77.00p 78.79p 75.00p 77.00p 23357
28/06/2016 77.50p 79.00p 75.21p 77.00p 36000
27/06/2016 78.50p 79.00p 76.05p 77.50p 11243
24/06/2016 76.50p 81.00p 76.11p 78.50p 71004
23/06/2016 87.50p 87.50p 87.50p 87.50p 0
22/06/2016 88.00p 90.00p 86.32p 87.50p 56900
21/06/2016 88.00p 88.00p 88.00p 88.00p 10000
20/06/2016 85.00p 89.00p 83.55p 88.00p 138334
17/06/2016 84.00p 85.00p 84.00p 84.00p 1176
16/06/2016 84.00p 84.00p 84.00p 84.00p 0
15/06/2016 84.00p 84.00p 84.00p 84.00p 0
14/06/2016 84.50p 84.50p 84.00p 84.00p 0

*Close Price adjusted for both dividends and splits