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
13/06/2016 84.50p 86.00p 84.50p 84.50p 3400
10/06/2016 84.50p 85.25p 84.50p 84.50p 5600
09/06/2016 84.50p 84.50p 82.00p 84.50p 32500
08/06/2016 84.50p 86.00p 82.11p 84.50p 98482
07/06/2016 84.50p 86.00p 83.00p 84.50p 52535
06/06/2016 84.50p 86.00p 82.75p 84.50p 103748
03/06/2016 84.50p 86.00p 84.50p 84.50p 5807
02/06/2016 84.50p 86.00p 83.50p 84.50p 6469
01/06/2016 85.00p 85.00p 83.00p 84.50p 15000
31/05/2016 85.00p 85.00p 85.00p 85.00p 0
27/05/2016 85.00p 87.55p 85.00p 85.00p 12500
26/05/2016 85.00p 85.00p 85.00p 85.00p 0
25/05/2016 85.00p 85.00p 85.00p 85.00p 0
24/05/2016 85.00p 85.00p 85.00p 85.00p 0
23/05/2016 85.00p 85.00p 83.00p 85.00p 7229
20/05/2016 85.00p 85.00p 85.00p 85.00p 0
19/05/2016 85.00p 85.00p 85.00p 85.00p 0
18/05/2016 85.00p 85.90p 85.00p 85.00p 5192
17/05/2016 85.00p 85.00p 85.00p 85.00p 0
16/05/2016 85.00p 85.00p 85.00p 85.00p 0
13/05/2016 85.00p 86.40p 85.00p 85.00p 14000
12/05/2016 85.00p 86.40p 85.00p 85.00p 3000
11/05/2016 85.00p 87.00p 83.00p 85.00p 55000
10/05/2016 85.00p 85.00p 84.49p 85.00p 2500
09/05/2016 85.00p 85.00p 84.49p 85.00p 1200
06/05/2016 85.00p 85.00p 85.00p 85.00p 0
05/05/2016 85.00p 85.00p 82.00p 85.00p 1750
04/05/2016 85.00p 85.00p 85.00p 85.00p 0
03/05/2016 83.50p 85.00p 82.00p 85.00p 9109
29/04/2016 83.50p 84.10p 83.50p 83.50p 4000
28/04/2016 83.50p 83.50p 83.50p 83.50p 0
27/04/2016 83.50p 84.19p 83.50p 83.50p 1183
26/04/2016 83.50p 84.25p 83.50p 83.50p 10000
25/04/2016 83.50p 84.25p 83.50p 83.50p 118
22/04/2016 86.00p 86.00p 83.00p 83.50p 20144
21/04/2016 86.00p 86.00p 86.00p 86.00p 0
20/04/2016 86.50p 86.84p 84.00p 86.00p 9010
19/04/2016 87.00p 87.00p 84.00p 86.50p 1360
18/04/2016 87.00p 87.00p 87.00p 87.00p 0
15/04/2016 87.00p 87.00p 87.00p 87.00p 7000
14/04/2016 87.00p 87.00p 84.00p 87.00p 3423
13/04/2016 87.00p 87.00p 84.00p 87.00p 29900
12/04/2016 87.00p 87.00p 86.75p 87.00p 4350
11/04/2016 87.00p 87.00p 87.00p 87.00p 0
08/04/2016 87.00p 87.75p 87.00p 87.00p 5250
07/04/2016 87.00p 87.00p 86.75p 87.00p 3362
06/04/2016 87.00p 87.00p 87.00p 87.00p 0
05/04/2016 87.00p 87.00p 87.00p 87.00p 0
04/04/2016 87.00p 87.00p 86.49p 87.00p 17000
01/04/2016 87.00p 87.00p 87.00p 87.00p 0
31/03/2016 87.00p 87.00p 84.00p 87.00p 16756
30/03/2016 87.00p 87.00p 87.00p 87.00p 0
29/03/2016 87.50p 87.50p 84.12p 87.00p 37284
24/03/2016 87.50p 87.50p 86.00p 87.50p 47500
23/03/2016 87.50p 87.50p 85.00p 87.50p 2114
22/03/2016 87.50p 87.50p 87.50p 87.50p 0
21/03/2016 88.50p 88.50p 85.00p 87.50p 17811
18/03/2016 88.50p 88.50p 87.00p 88.50p 11668
17/03/2016 88.50p 88.50p 87.00p 88.50p 15441
16/03/2016 88.50p 88.50p 87.38p 88.50p 6764
15/03/2016 87.00p 90.00p 87.00p 88.50p 216836
14/03/2016 84.50p 87.00p 82.27p 84.50p 38328
11/03/2016 84.50p 84.50p 84.50p 84.50p 0
10/03/2016 84.00p 84.50p 84.00p 84.50p 17806
09/03/2016 84.00p 84.00p 81.62p 84.00p 7556
08/03/2016 84.00p 84.00p 84.00p 84.00p 0
07/03/2016 84.00p 84.00p 83.95p 84.00p 5220
04/03/2016 84.00p 84.00p 84.00p 84.00p 0
03/03/2016 84.00p 84.00p 81.60p 84.00p 2001
02/03/2016 84.00p 84.00p 84.00p 84.00p 0
01/03/2016 84.00p 84.00p 84.00p 84.00p 3570
29/02/2016 84.00p 84.00p 81.60p 84.00p 14030
26/02/2016 84.00p 84.00p 84.00p 84.00p 46000
25/02/2016 84.00p 84.00p 84.00p 84.00p 0
24/02/2016 84.00p 84.00p 84.00p 84.00p 0
23/02/2016 84.00p 84.00p 84.00p 84.00p 20238
22/02/2016 84.00p 84.00p 84.00p 84.00p 0
19/02/2016 84.00p 84.00p 84.00p 84.00p 12000
18/02/2016 82.50p 84.00p 80.00p 84.00p 8985
17/02/2016 82.50p 83.75p 82.50p 82.50p 2000
16/02/2016 84.00p 84.00p 81.00p 82.50p 510527
15/02/2016 84.50p 84.50p 82.50p 84.00p 1700
12/02/2016 84.50p 86.00p 84.50p 84.50p 1350
11/02/2016 87.00p 87.00p 83.55p 84.50p 270000
10/02/2016 87.00p 87.00p 85.00p 87.00p 2500
09/02/2016 87.00p 87.00p 85.00p 87.00p 3470
08/02/2016 87.00p 87.00p 85.00p 87.00p 4000
05/02/2016 87.00p 87.49p 85.60p 87.00p 4420
04/02/2016 87.00p 87.00p 87.00p 87.00p 0
03/02/2016 87.00p 87.00p 87.00p 87.00p 0
02/02/2016 87.00p 87.00p 87.00p 87.00p 0
01/02/2016 87.00p 87.00p 87.00p 87.00p 0
29/01/2016 87.00p 87.00p 87.00p 87.00p 0
28/01/2016 87.00p 87.00p 87.00p 87.00p 0
27/01/2016 86.00p 89.00p 86.00p 87.00p 12570
26/01/2016 86.00p 86.00p 83.30p 86.00p 2752
25/01/2016 86.00p 86.00p 86.00p 86.00p 0
22/01/2016 86.00p 86.00p 85.00p 86.00p 10000
21/01/2016 86.00p 86.00p 86.00p 86.00p 0
20/01/2016 88.00p 88.00p 83.00p 86.00p 17393
19/01/2016 88.50p 88.50p 88.50p 88.50p 0
18/01/2016 90.50p 90.50p 87.00p 88.50p 10040
15/01/2016 91.50p 91.50p 88.00p 90.50p 20550
14/01/2016 92.50p 92.50p 90.00p 91.50p 6640
13/01/2016 92.50p 92.50p 92.50p 92.50p 0
12/01/2016 92.50p 92.50p 92.50p 92.50p 0
11/01/2016 92.50p 92.50p 88.50p 92.50p 14925
08/01/2016 92.50p 92.50p 90.00p 92.50p 1000
07/01/2016 94.50p 94.50p 91.00p 92.50p 12825
06/01/2016 94.50p 94.50p 94.50p 94.50p 0
05/01/2016 94.50p 94.50p 92.28p 94.50p 7161
04/01/2016 94.50p 96.50p 93.00p 94.50p 41648
31/12/2015 94.50p 94.50p 94.50p 94.50p 0
30/12/2015 94.50p 94.50p 94.50p 94.50p 0
29/12/2015 94.50p 94.50p 94.50p 94.50p 0
24/12/2015 94.50p 94.50p 92.28p 94.50p 8291
23/12/2015 94.50p 94.50p 94.50p 94.50p 0
22/12/2015 94.50p 94.50p 94.50p 94.50p 0
21/12/2015 94.50p 94.50p 94.50p 94.50p 0
18/12/2015 94.50p 96.20p 94.50p 94.50p 4000
17/12/2015 94.50p 95.00p 94.50p 94.50p 15737
16/12/2015 94.50p 94.50p 94.50p 94.50p 0
15/12/2015 94.50p 95.20p 94.50p 94.50p 3183
14/12/2015 94.25p 95.29p 94.25p 94.50p 12202
11/12/2015 94.25p 95.40p 94.25p 94.25p 1000
10/12/2015 92.50p 94.39p 92.50p 94.25p 13018
09/12/2015 92.50p 92.50p 92.50p 92.50p 0
08/12/2015 92.50p 92.50p 92.50p 92.50p 0
07/12/2015 92.50p 93.69p 92.50p 92.50p 1000
04/12/2015 92.50p 92.50p 92.50p 92.50p 0
03/12/2015 92.50p 93.69p 90.28p 92.50p 12000
02/12/2015 92.50p 93.90p 92.50p 92.50p 4500
01/12/2015 92.50p 93.99p 92.50p 92.50p 28171
30/11/2015 93.00p 93.99p 90.30p 92.50p 14180
27/11/2015 93.00p 94.99p 91.11p 93.00p 22027
26/11/2015 93.00p 93.00p 93.00p 93.00p 0
25/11/2015 94.00p 94.00p 91.11p 93.00p 3614
24/11/2015 94.00p 94.00p 94.00p 94.00p 0
23/11/2015 94.50p 94.50p 91.11p 94.00p 12567
20/11/2015 94.50p 94.50p 92.11p 94.50p 5000
19/11/2015 94.50p 94.50p 94.50p 94.50p 0
18/11/2015 94.50p 94.50p 92.11p 94.50p 199
17/11/2015 94.50p 94.50p 94.50p 94.50p 0
16/11/2015 94.50p 95.49p 94.50p 94.50p 16193
13/11/2015 94.50p 95.49p 92.00p 94.50p 20690
12/11/2015 94.50p 94.50p 94.50p 94.50p 0
11/11/2015 94.50p 95.50p 92.00p 94.50p 316
10/11/2015 94.50p 96.49p 92.61p 94.50p 20942
09/11/2015 94.50p 96.49p 92.00p 94.50p 14122
06/11/2015 94.50p 97.00p 92.00p 94.50p 8500
05/11/2015 94.50p 94.50p 94.50p 94.50p 0
04/11/2015 94.50p 96.60p 94.50p 94.50p 13092
03/11/2015 94.00p 96.60p 91.75p 94.50p 11503
02/11/2015 93.00p 96.70p 91.30p 94.00p 35881
30/10/2015 90.00p 94.80p 90.00p 93.00p 109625
29/10/2015 90.00p 90.00p 88.00p 90.00p 5723
28/10/2015 91.50p 91.50p 88.00p 90.00p 15000
27/10/2015 91.50p 93.00p 91.50p 91.50p 3212
26/10/2015 91.50p 93.00p 91.50p 91.50p 19329
23/10/2015 91.50p 93.00p 89.26p 91.50p 9433
22/10/2015 91.50p 93.00p 91.50p 91.50p 4609
21/10/2015 91.50p 91.50p 91.50p 91.50p 0
20/10/2015 91.50p 93.00p 89.00p 91.50p 17834
19/10/2015 91.50p 91.50p 91.50p 91.50p 0
16/10/2015 91.50p 91.50p 89.25p 91.50p 1483
15/10/2015 91.50p 93.00p 91.50p 91.50p 537
14/10/2015 92.00p 93.00p 89.75p 91.50p 5350
13/10/2015 93.00p 94.40p 91.00p 92.00p 5529
12/10/2015 93.50p 95.00p 93.00p 93.00p 21289
09/10/2015 92.50p 95.00p 92.50p 93.50p 24025
08/10/2015 92.50p 94.00p 92.00p 92.50p 14922
07/10/2015 89.50p 94.75p 89.50p 92.50p 17225
06/10/2015 87.00p 91.50p 87.00p 89.50p 23892
05/10/2015 86.50p 88.50p 84.27p 87.00p 46258
02/10/2015 86.50p 89.00p 84.27p 86.50p 27787
01/10/2015 84.50p 84.50p 83.50p 84.50p 1200
30/09/2015 81.50p 85.00p 81.48p 84.50p 25712
29/09/2015 75.50p 85.00p 75.50p 81.50p 93549
28/09/2015 72.00p 75.00p 72.00p 74.00p 11592
25/09/2015 69.00p 73.80p 69.00p 72.00p 94103
24/09/2015 69.00p 69.00p 69.00p 69.00p 0
23/09/2015 68.50p 70.00p 68.50p 69.00p 15473
22/09/2015 68.50p 69.45p 68.50p 68.50p 2500
21/09/2015 66.50p 68.50p 66.50p 68.50p 25860
18/09/2015 66.50p 67.67p 66.50p 66.50p 5000
17/09/2015 66.50p 66.50p 66.50p 66.50p 0
16/09/2015 66.50p 66.50p 66.50p 66.50p 0
15/09/2015 66.25p 67.48p 66.25p 66.50p 25500
14/09/2015 66.25p 66.25p 66.25p 66.25p 0
11/09/2015 66.00p 67.48p 66.00p 66.25p 1610
10/09/2015 66.00p 66.00p 66.00p 66.00p 0
09/09/2015 66.00p 66.00p 66.00p 66.00p 0
08/09/2015 66.00p 67.00p 66.00p 66.00p 1324
07/09/2015 66.00p 66.00p 66.00p 66.00p 0
04/09/2015 66.00p 67.00p 66.00p 66.00p 1500
03/09/2015 66.00p 66.00p 66.00p 66.00p 0
02/09/2015 66.00p 67.00p 66.00p 66.00p 2200
01/09/2015 66.00p 67.00p 66.00p 66.00p 500
28/08/2015 66.00p 66.00p 64.00p 66.00p 4600
27/08/2015 66.00p 66.00p 66.00p 66.00p 0

*Close Price adjusted for both dividends and splits