PTSB.LPTSB.LLSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3.10 | $3.26 | $2.96 | $3.11 | 7,821 |
| 3/2/2026 | $3.24 | $3.26 | $2.96 | $3.07 | 34,987 |
| 2/27/2026 | $3.26 | $3.26 | $2.96 | $3.08 | 120,535 |
| 2/26/2026 | $3.26 | $3.26 | $3.08 | $3.08 | 3,023 |
| 2/25/2026 | $3.26 | $3.26 | $2.96 | $3.11 | 6,493 |
| 2/24/2026 | $2.96 | $3.26 | $2.96 | $3.11 | 39,920 |
| 2/23/2026 | $2.96 | $3.26 | $2.96 | $3.06 | 30,799 |
| 2/20/2026 | $3.11 | $3.11 | $3.11 | $3.11 | - |
| 2/19/2026 | $3.26 | $3.26 | $2.96 | $3.11 | 20 |
| 2/18/2026 | $3.15 | $3.21 | $3.11 | $3.11 | 13,311 |
| 2/17/2026 | $3.11 | $3.11 | $3.11 | $3.11 | - |
| 2/16/2026 | $3.06 | $3.26 | $2.96 | $3.11 | 203,167 |
| 2/13/2026 | $3.11 | $3.16 | $2.96 | $3.06 | 2,985 |
| 2/12/2026 | $3.20 | $3.26 | $2.96 | $3.11 | 311 |
| 2/11/2026 | $3.11 | $3.11 | $3.11 | $3.11 | - |
| 2/10/2026 | $3.12 | $3.17 | $2.92 | $3.11 | 18,302 |
| 2/9/2026 | $2.92 | $3.26 | $2.92 | $3.09 | 10,525 |
| 2/6/2026 | $3.26 | $3.26 | $3.26 | $3.26 | 681 |
| 2/5/2026 | $3.15 | $3.26 | $2.92 | $3.09 | 15,272 |
| 2/4/2026 | $3.18 | $3.18 | $3.09 | $3.09 | 4,410 |
| 2/3/2026 | $2.84 | $3.18 | $2.84 | $3.09 | 26,450 |
| 2/2/2026 | $3.14 | $3.14 | $2.99 | $2.99 | 2,383 |
| 1/30/2026 | $3.12 | $3.12 | $2.84 | $3.06 | 1,065 |
| 1/29/2026 | $2.84 | $3.12 | $2.84 | $2.98 | 27,713 |
| 1/28/2026 | $2.84 | $3.12 | $2.84 | $2.98 | 930 |
| 1/27/2026 | $2.84 | $3.12 | $2.84 | $2.98 | 2,036 |
| 1/26/2026 | $3.12 | $3.14 | $2.84 | $2.98 | 2,436 |
| 1/23/2026 | $2.96 | $3.14 | $2.84 | $2.99 | 10,701 |
| 1/22/2026 | $3.03 | $3.05 | $2.99 | $2.99 | 12,825 |
| 1/21/2026 | $3.06 | $3.14 | $2.84 | $2.99 | 26,396 |
| 1/20/2026 | $2.93 | $3.11 | $2.92 | $2.99 | 5,544 |
| 1/19/2026 | $3.02 | $3.14 | $2.94 | $2.99 | 1,831 |
| 1/16/2026 | $2.84 | $3.16 | $2.72 | $2.99 | 30,133 |
| 1/15/2026 | $2.64 | $2.94 | $2.64 | $2.79 | 50,923 |
| 1/14/2026 | $2.79 | $2.94 | $2.64 | $2.79 | 13,173 |
| 1/13/2026 | $2.82 | $2.94 | $2.68 | $2.79 | 15,327 |
| 1/12/2026 | $2.74 | $2.89 | $2.74 | $2.89 | 154 |
| 1/9/2026 | $3.04 | $3.04 | $2.74 | $2.89 | 3,681 |
| 1/8/2026 | $3.04 | $3.04 | $2.74 | $2.89 | 2,824 |
| 1/7/2026 | $2.74 | $2.89 | $2.74 | $2.89 | 648 |
| 1/6/2026 | $2.84 | $3.01 | $2.77 | $2.89 | 5,800 |
| 1/5/2026 | $2.86 | $2.95 | $2.86 | $2.89 | 16,585 |
| 1/2/2026 | $2.93 | $2.93 | $2.89 | $2.89 | 4 |
| 12/31/2025 | $2.83 | $3.04 | $2.76 | $2.89 | 7,326 |
| 12/30/2025 | $2.80 | $2.95 | $2.80 | $2.95 | 2,793 |
| 12/29/2025 | $2.88 | $2.95 | $2.85 | $2.95 | 269 |
| 12/24/2025 | $2.85 | $3.10 | $2.80 | $2.95 | 3,133 |
| 12/23/2025 | $2.89 | $2.95 | $2.80 | $2.95 | 2,731 |
| 12/22/2025 | $2.93 | $2.94 | $2.86 | $2.90 | 14,357 |
| 12/19/2025 | $2.80 | $3.10 | $2.80 | $2.95 | 3,299 |
| 12/18/2025 | $2.80 | $3.10 | $2.80 | $2.95 | 5,553 |
| 12/17/2025 | $2.96 | $2.98 | $2.91 | $2.95 | 135,571 |
| 12/16/2025 | $2.90 | $3.16 | $2.80 | $2.90 | 13,740 |
| 12/15/2025 | $2.80 | $2.84 | $2.50 | $2.82 | 76,432 |
| 12/12/2025 | $2.80 | $2.80 | $2.50 | $2.65 | 2,080 |
| 12/11/2025 | $2.94 | $2.94 | $2.80 | $2.90 | 829 |
| 12/10/2025 | $2.80 | $2.90 | $2.80 | $2.90 | 48,138 |
| 12/9/2025 | $3.00 | $3.00 | $2.90 | $2.90 | 14,073 |
| 12/8/2025 | $2.98 | $3.34 | $2.80 | $2.90 | 10,024 |
| 12/5/2025 | $3.34 | $3.34 | $3.05 | $3.07 | 461 |
| 12/4/2025 | $2.96 | $3.34 | $2.96 | $3.07 | 1,194 |