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
26/08/2015 66.00p 67.56p 64.00p 66.00p 12419
25/08/2015 69.00p 69.00p 62.71p 66.00p 33142
24/08/2015 69.00p 69.00p 69.00p 69.00p 0
21/08/2015 69.50p 69.50p 68.00p 69.00p 20000
20/08/2015 69.50p 69.50p 68.00p 69.50p 5000
19/08/2015 70.00p 70.00p 68.00p 69.50p 13507
18/08/2015 70.00p 70.00p 70.00p 70.00p 0
17/08/2015 69.50p 71.00p 68.00p 70.00p 14279
14/08/2015 70.00p 70.74p 69.50p 69.50p 6000
13/08/2015 71.00p 71.00p 68.27p 70.00p 30000
12/08/2015 69.50p 71.78p 69.50p 71.00p 33193
11/08/2015 69.50p 69.50p 69.50p 69.50p 0
10/08/2015 69.50p 70.80p 69.50p 69.50p 14070
07/08/2015 69.50p 70.80p 69.50p 69.50p 416
06/08/2015 68.50p 70.00p 67.16p 69.50p 26785
05/08/2015 69.00p 69.00p 67.20p 68.50p 2000
04/08/2015 69.00p 70.00p 67.55p 69.00p 40360
03/08/2015 66.50p 69.80p 65.17p 69.00p 85337
31/07/2015 64.00p 65.40p 64.00p 64.00p 7629
30/07/2015 64.00p 64.50p 64.00p 64.00p 0
29/07/2015 64.00p 64.00p 64.00p 64.00p 0
28/07/2015 64.50p 64.50p 62.16p 64.00p 10000
27/07/2015 65.50p 68.00p 63.00p 64.50p 539421
24/07/2015 65.00p 66.99p 65.00p 65.50p 2751
23/07/2015 63.00p 66.99p 63.00p 65.00p 64487
22/07/2015 62.00p 64.00p 61.60p 63.00p 10000
21/07/2015 62.00p 62.00p 62.00p 62.00p 0
20/07/2015 59.00p 64.00p 59.00p 62.00p 48011
17/07/2015 58.00p 59.90p 57.92p 59.00p 51897
16/07/2015 58.00p 58.00p 56.00p 58.00p 1503
15/07/2015 58.50p 58.50p 56.00p 58.00p 6450
14/07/2015 58.50p 58.50p 58.50p 58.50p 0
13/07/2015 58.50p 58.50p 58.50p 58.50p 0
10/07/2015 58.50p 58.50p 58.50p 58.50p 0
09/07/2015 58.50p 58.50p 58.50p 58.50p 0
08/07/2015 58.50p 58.50p 58.50p 58.50p 0
07/07/2015 58.50p 58.50p 58.50p 58.50p 0
06/07/2015 58.50p 58.50p 58.50p 58.50p 0
03/07/2015 58.50p 58.50p 58.50p 58.50p 0
02/07/2015 58.50p 58.50p 58.44p 58.50p 3422
01/07/2015 58.50p 58.50p 57.15p 58.50p 10000
30/06/2015 58.50p 58.69p 58.50p 58.50p 18002
29/06/2015 58.50p 58.69p 58.50p 58.50p 5092
26/06/2015 58.50p 58.95p 58.50p 58.50p 10000
25/06/2015 58.50p 58.50p 58.50p 58.50p 0
24/06/2015 58.50p 58.50p 58.01p 58.50p 2565
23/06/2015 59.00p 59.00p 56.75p 59.00p 22000
22/06/2015 60.00p 60.00p 58.00p 59.00p 9397
19/06/2015 60.00p 60.50p 60.00p 60.00p 0
18/06/2015 60.50p 61.25p 60.50p 60.50p 1500
17/06/2015 60.50p 61.22p 60.50p 60.50p 1200
16/06/2015 60.50p 60.50p 60.50p 60.50p 0
15/06/2015 59.50p 60.50p 59.50p 60.50p 5000
12/06/2015 59.00p 59.70p 57.50p 59.50p 3483
11/06/2015 62.50p 62.50p 59.00p 59.00p 21035
10/06/2015 63.00p 63.00p 61.00p 62.50p 8563
09/06/2015 63.00p 63.00p 62.12p 63.00p 2240
08/06/2015 66.50p 66.50p 62.00p 63.00p 31735
05/06/2015 66.50p 66.50p 66.50p 66.50p 0
04/06/2015 66.50p 66.50p 66.50p 66.50p 0
03/06/2015 66.50p 66.50p 66.50p 66.50p 0
02/06/2015 66.50p 66.95p 66.50p 66.50p 6300
01/06/2015 66.50p 66.50p 65.88p 66.50p 1497
29/05/2015 66.50p 66.50p 65.00p 66.50p 4416
28/05/2015 66.50p 66.50p 66.05p 66.50p 7561
27/05/2015 66.50p 66.50p 65.88p 66.50p 3018
26/05/2015 66.50p 67.00p 65.60p 66.50p 20373
22/05/2015 66.50p 66.50p 66.50p 66.50p 0
21/05/2015 66.50p 66.50p 65.60p 66.50p 1450
20/05/2015 66.50p 66.50p 66.50p 66.50p 0
19/05/2015 67.50p 67.50p 64.00p 66.50p 30817
18/05/2015 68.50p 68.50p 67.00p 68.50p 6503
15/05/2015 68.50p 68.50p 67.79p 68.50p 5000
14/05/2015 68.50p 68.50p 67.79p 68.50p 4226
13/05/2015 68.50p 68.50p 67.79p 68.50p 7275
12/05/2015 68.50p 69.00p 67.00p 68.50p 9865
11/05/2015 68.50p 69.50p 68.50p 68.50p 25000
08/05/2015 68.50p 68.50p 68.50p 68.50p 0
07/05/2015 68.50p 68.50p 68.50p 68.50p 5000
06/05/2015 68.50p 69.50p 68.50p 68.50p 22817
05/05/2015 68.50p 69.50p 68.50p 68.50p 4700
01/05/2015 67.50p 68.97p 67.50p 68.50p 24390
30/04/2015 67.50p 67.50p 67.50p 67.50p 0
29/04/2015 71.00p 71.00p 67.50p 67.50p 95826
28/04/2015 64.00p 73.00p 64.00p 72.00p 35037
27/04/2015 64.00p 66.00p 64.00p 64.00p 3753
24/04/2015 64.00p 64.00p 64.00p 64.00p 0
23/04/2015 64.00p 64.00p 64.00p 64.00p 0
22/04/2015 64.00p 64.00p 64.00p 64.00p 0
21/04/2015 64.00p 66.00p 64.00p 64.00p 2240
20/04/2015 63.50p 66.00p 63.50p 64.00p 20856
17/04/2015 63.50p 63.50p 63.50p 63.50p 0
16/04/2015 63.50p 64.98p 63.50p 63.50p 184
15/04/2015 64.00p 64.83p 62.00p 63.50p 29000
14/04/2015 64.50p 65.85p 64.00p 64.00p 600
13/04/2015 64.50p 66.00p 64.50p 64.50p 2500
10/04/2015 64.00p 64.00p 64.00p 64.00p 0
09/04/2015 64.00p 66.00p 64.00p 64.00p 1600
08/04/2015 62.00p 66.00p 62.00p 64.00p 37148
07/04/2015 59.50p 64.00p 59.50p 62.00p 44602
02/04/2015 59.50p 59.50p 59.50p 59.50p 0
01/04/2015 59.50p 59.50p 59.50p 59.50p 0
31/03/2015 59.50p 59.50p 59.50p 59.50p 0
30/03/2015 59.50p 61.00p 59.50p 59.50p 27618
27/03/2015 58.00p 61.00p 58.00p 59.50p 87500
26/03/2015 58.00p 58.00p 58.00p 58.00p 0
25/03/2015 58.00p 58.00p 58.00p 58.00p 0
24/03/2015 57.50p 59.94p 57.50p 58.00p 61428
23/03/2015 57.50p 57.50p 57.50p 57.50p 0
20/03/2015 58.00p 58.00p 57.00p 57.50p 7649
19/03/2015 58.00p 58.00p 58.00p 58.00p 0
18/03/2015 58.00p 58.00p 58.00p 58.00p 0
17/03/2015 58.00p 58.00p 58.00p 58.00p 0
16/03/2015 58.00p 58.00p 56.70p 58.00p 750
13/03/2015 57.00p 59.96p 57.00p 58.00p 32483
12/03/2015 57.00p 58.12p 57.00p 57.00p 9915
11/03/2015 57.00p 57.00p 57.00p 57.00p 0
10/03/2015 57.00p 57.00p 57.00p 57.00p 12524
09/03/2015 55.00p 58.00p 55.00p 57.00p 682110
06/03/2015 55.00p 56.00p 55.00p 55.00p 15000
05/03/2015 55.00p 55.75p 55.00p 55.00p 150000
04/03/2015 55.00p 55.00p 53.00p 55.00p 6265
03/03/2015 55.00p 55.00p 55.00p 55.00p 0
02/03/2015 55.00p 55.00p 53.04p 55.00p 47
27/02/2015 55.00p 55.00p 55.00p 55.00p 0
26/02/2015 55.00p 56.00p 55.00p 55.00p 140000
25/02/2015 55.00p 55.00p 55.00p 55.00p 0
24/02/2015 55.00p 55.00p 55.00p 55.00p 0
23/02/2015 55.00p 55.00p 55.00p 55.00p 0
20/02/2015 55.00p 56.50p 55.00p 55.00p 47
19/02/2015 55.00p 56.50p 55.00p 55.00p 110
18/02/2015 55.00p 55.00p 55.00p 55.00p 0
17/02/2015 55.00p 55.50p 55.00p 55.00p 30000
16/02/2015 55.00p 55.50p 55.00p 55.00p 4500
13/02/2015 56.00p 56.00p 54.00p 55.00p 20000
12/02/2015 56.50p 56.50p 54.00p 56.00p 35000
11/02/2015 56.50p 58.00p 55.00p 56.50p 470490

*Close Price adjusted for both dividends and splits