Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Buy Airtel Africa (AAF) by Deutsche Bank
- Buy Hikma Pharmaceuticals (HIK) by Deutsche Bank
- Buy W.A.G Payment Solutions (WPS) by Jefferies
- Buy Wise Class A (WISE) by Jefferies
- Buy Triple Point Social Housing Reit (SOHO) by Jefferies
- Buy Babcock International Group (BAB) by Jefferies
- Sell TPXimpact Holdings (TPX) by Hot Stock Rockets in ShareProphets
- Buy CML Microsystems (CML) by Hot Stock Rockets in ShareProphets
- Hold Great Portland Estates (GPE) by Berenberg
- Sell Big Yellow Group (BYG) by Goldman Sachs
- Outperform XPS Pensions Group (XPS) by RBC Capital
- Overweight Standard Life plc (SDLF) by JP Morgan
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Deutsche Bank
- Buy Legal & General Group (LGEN) by Berenberg
- Buy GB Group (GBG) by Hot Stock Rockets in ShareProphets
- Watch Greggs (GRG) by Zaven Boyrazian in The Motley Fool
- Watch Legal & General Group (LGEN) by Zaven Boyrazian in The Motley Fool
- Add British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Buy Aviva (AV.) by Simon Watkins in The Motley Fool
PHSC (PHSC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/06/2026 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 19/06/2026 | 7.75p | 7.75p | 7.40p | 7.75p | 602 |
| 18/06/2026 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 17/06/2026 | 7.75p | 7.75p | 7.50p | 7.75p | 3025 |
| 16/06/2026 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 15/06/2026 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 12/06/2026 | 7.75p | 7.75p | 7.50p | 7.75p | 595 |
| 11/06/2026 | 7.75p | 7.75p | 7.50p | 7.75p | 4415 |
| 10/06/2026 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 09/06/2026 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 08/06/2026 | 7.75p | 8.25p | 7.38p | 7.75p | 910 |
| 05/06/2026 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 04/06/2026 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 03/06/2026 | 7.75p | 7.75p | 7.25p | 7.75p | 6796 |
| 02/06/2026 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 01/06/2026 | 7.75p | 8.50p | 7.00p | 7.75p | 110011 |
| 29/05/2026 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 28/05/2026 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 27/05/2026 | 8.50p | 8.50p | 7.75p | 7.75p | 14510 |
| 26/05/2026 | 8.00p | 8.77p | 7.00p | 8.50p | 15000 |
| 22/05/2026 | 8.00p | 8.98p | 7.00p | 8.00p | 5668 |
| 21/05/2026 | 8.00p | 8.63p | 8.00p | 8.00p | 0 |
| 20/05/2026 | 8.00p | 8.98p | 8.00p | 8.00p | 21 |
| 19/05/2026 | 8.00p | 8.63p | 7.00p | 8.00p | 518 |
| 18/05/2026 | 8.00p | 8.98p | 7.00p | 8.00p | 10111 |
| 15/05/2026 | 8.00p | 8.63p | 7.00p | 8.00p | 10000 |
| 14/05/2026 | 8.00p | 8.45p | 7.10p | 8.00p | 20000 |
| 13/05/2026 | 8.00p | 8.98p | 7.91p | 8.00p | 15 |
| 12/05/2026 | 8.00p | 8.44p | 7.10p | 8.00p | 28000 |
| 11/05/2026 | 8.00p | 8.98p | 7.91p | 8.00p | 13 |
| 08/05/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 07/05/2026 | 8.00p | 8.98p | 7.91p | 8.00p | 14 |
| 06/05/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 05/05/2026 | 8.00p | 8.56p | 7.10p | 8.00p | 29176 |
| 01/05/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 30/04/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 29/04/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 28/04/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 27/04/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 24/04/2026 | 8.00p | 8.00p | 7.10p | 8.00p | 28 |
| 23/04/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 22/04/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 21/04/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 20/04/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 17/04/2026 | 8.50p | 8.50p | 7.24p | 8.00p | 4039 |
| 16/04/2026 | 8.50p | 8.50p | 7.64p | 8.50p | 0 |
| 15/04/2026 | 8.50p | 8.50p | 7.64p | 8.50p | 0 |
| 14/04/2026 | 8.50p | 8.50p | 7.64p | 8.50p | 0 |
| 13/04/2026 | 8.50p | 9.97p | 7.15p | 8.50p | 22853 |
| 10/04/2026 | 8.50p | 8.50p | 7.64p | 8.50p | 0 |
| 09/04/2026 | 8.50p | 8.50p | 7.64p | 8.50p | 0 |
| 08/04/2026 | 8.50p | 8.50p | 7.64p | 8.50p | 0 |
| 07/04/2026 | 8.00p | 8.98p | 7.10p | 8.00p | 140 |
| 02/04/2026 | 7.50p | 8.98p | 7.50p | 8.00p | 29580 |
| 01/04/2026 | 8.00p | 8.00p | 7.16p | 7.50p | 29500 |
| 31/03/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 30/03/2026 | 8.00p | 8.98p | 7.91p | 8.00p | 11 |
| 27/03/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 26/03/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 25/03/2026 | 8.00p | 8.00p | 7.10p | 8.00p | 2 |
| 24/03/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 23/03/2026 | 8.00p | 8.98p | 7.91p | 8.00p | 13 |
| 20/03/2026 | 8.00p | 8.98p | 7.91p | 8.00p | 222 |
| 19/03/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 18/03/2026 | 8.00p | 8.98p | 7.10p | 8.00p | 4108 |
| 17/03/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 16/03/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 13/03/2026 | 8.00p | 8.98p | 7.91p | 8.00p | 1 |
| 12/03/2026 | 8.00p | 8.98p | 7.10p | 8.00p | 11806 |
| 11/03/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 10/03/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 09/03/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 06/03/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 05/03/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 04/03/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 03/03/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 02/03/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 27/02/2026 | 8.00p | 9.00p | 8.00p | 8.00p | 111 |
| 26/02/2026 | 8.00p | 9.00p | 7.28p | 8.00p | 17417 |
| 25/02/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 24/02/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 23/02/2026 | 8.00p | 8.90p | 8.00p | 8.00p | 27482 |
| 20/02/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 19/02/2026 | 8.00p | 8.90p | 8.00p | 8.00p | 47439 |
| 18/02/2026 | 8.00p | 8.00p | 7.91p | 8.00p | 0 |
| 17/02/2026 | 8.00p | 8.90p | 8.00p | 8.00p | 4000 |
| 16/02/2026 | 10.50p | 10.50p | 7.55p | 8.00p | 309871 |
| 13/02/2026 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 12/02/2026 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 11/02/2026 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 10/02/2026 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 09/02/2026 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 06/02/2026 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 05/02/2026 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 04/02/2026 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 03/02/2026 | 10.50p | 10.50p | 9.00p | 10.50p | 46 |
| 02/02/2026 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 30/01/2026 | 10.50p | 10.50p | 9.25p | 10.50p | 1017 |
| 29/01/2026 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 28/01/2026 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 27/01/2026 | 10.50p | 11.25p | 10.50p | 10.50p | 88 |
| 26/01/2026 | 10.50p | 10.50p | 9.18p | 10.50p | 2309 |
| 23/01/2026 | 10.50p | 10.50p | 9.56p | 10.00p | 31506 |
| 22/01/2026 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 21/01/2026 | 10.50p | 10.50p | 9.00p | 10.50p | 500 |
| 20/01/2026 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 19/01/2026 | 10.50p | 10.50p | 9.56p | 10.50p | 10000 |
| 16/01/2026 | 10.50p | 11.44p | 10.50p | 10.50p | 34860 |
| 15/01/2026 | 10.50p | 11.25p | 9.00p | 10.50p | 91 |
| 14/01/2026 | 10.50p | 11.97p | 10.50p | 10.50p | 8 |
| 13/01/2026 | 10.50p | 10.50p | 9.00p | 10.50p | 447 |
| 12/01/2026 | 10.50p | 11.97p | 10.50p | 10.50p | 12 |
| 09/01/2026 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 08/01/2026 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 07/01/2026 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 06/01/2026 | 10.50p | 11.97p | 9.18p | 10.50p | 1865 |
| 05/01/2026 | 10.50p | 11.97p | 9.00p | 10.50p | 10331 |
| 02/01/2026 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 01/01/2026 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 31/12/2025 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 30/12/2025 | 10.50p | 11.97p | 10.50p | 10.50p | 1 |
| 29/12/2025 | 9.50p | 10.50p | 9.50p | 10.50p | 25259 |
| 26/12/2025 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 25/12/2025 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 24/12/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 23/12/2025 | 9.50p | 9.50p | 9.00p | 9.50p | 710 |
| 22/12/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 19/12/2025 | 9.50p | 9.85p | 9.50p | 9.50p | 1 |
| 18/12/2025 | 9.50p | 9.50p | 9.00p | 9.50p | 163 |
| 17/12/2025 | 9.50p | 9.50p | 9.00p | 9.50p | 17 |
| 16/12/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 15/12/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 12/12/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 11/12/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 10/12/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 09/12/2025 | 9.50p | 9.85p | 9.50p | 9.50p | 1 |
| 08/12/2025 | 9.50p | 9.85p | 9.50p | 9.50p | 304 |
| 05/12/2025 | 8.50p | 9.50p | 8.50p | 9.50p | 0 |
| 04/12/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 03/12/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 02/12/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 01/12/2025 | 9.50p | 9.85p | 9.50p | 9.50p | 3 |
| 28/11/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 27/11/2025 | 9.50p | 9.85p | 9.50p | 9.50p | 152 |
| 26/11/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 25/11/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 24/11/2025 | 9.50p | 9.85p | 9.50p | 9.50p | 710 |
| 21/11/2025 | 9.50p | 9.85p | 9.00p | 9.50p | 3707 |
| 20/11/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 19/11/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 18/11/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 17/11/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 14/11/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 13/11/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 12/11/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 11/11/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 10/11/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 07/11/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 06/11/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 05/11/2025 | 9.50p | 9.50p | 9.00p | 9.50p | 1 |
| 04/11/2025 | 9.50p | 9.50p | 9.00p | 9.50p | 345 |
| 03/11/2025 | 9.50p | 9.85p | 9.50p | 9.50p | 304 |
| 31/10/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 30/10/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 29/10/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 28/10/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 27/10/2025 | 9.50p | 9.85p | 9.50p | 9.50p | 4 |
| 24/10/2025 | 9.50p | 9.85p | 9.10p | 9.50p | 12003 |
| 23/10/2025 | 9.50p | 9.85p | 9.50p | 9.50p | 50101 |
| 22/10/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 21/10/2025 | 9.50p | 9.50p | 9.06p | 9.50p | 3643 |
| 20/10/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 17/10/2025 | 9.50p | 9.85p | 9.06p | 9.50p | 105 |
| 16/10/2025 | 9.50p | 9.75p | 9.50p | 9.50p | 2000 |
| 15/10/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 14/10/2025 | 9.50p | 9.85p | 9.50p | 9.50p | 1 |
| 13/10/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 10/10/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 09/10/2025 | 9.50p | 9.50p | 9.03p | 9.50p | 46552 |
| 08/10/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 07/10/2025 | 9.50p | 9.85p | 9.50p | 9.50p | 18000 |
| 06/10/2025 | 9.50p | 9.85p | 9.50p | 9.50p | 15938 |
| 03/10/2025 | 9.50p | 9.85p | 9.50p | 9.50p | 9 |
| 02/10/2025 | 11.00p | 11.00p | 9.00p | 9.50p | 91963 |
| 01/10/2025 | 11.00p | 11.25p | 11.00p | 11.00p | 0 |
| 30/09/2025 | 10.00p | 11.00p | 10.00p | 11.00p | 54436 |
| 29/09/2025 | 10.00p | 10.00p | 9.75p | 10.00p | 0 |
| 26/09/2025 | 10.00p | 10.00p | 9.75p | 10.00p | 0 |
| 25/09/2025 | 11.50p | 11.50p | 10.00p | 10.00p | 67001 |
| 24/09/2025 | 11.50p | 11.50p | 11.26p | 11.50p | 0 |
| 23/09/2025 | 11.50p | 11.50p | 11.26p | 11.50p | 0 |
| 22/09/2025 | 11.50p | 11.50p | 11.26p | 11.50p | 0 |
| 19/09/2025 | 11.00p | 12.00p | 11.00p | 11.50p | 16891 |
| 18/09/2025 | 11.00p | 11.00p | 10.91p | 11.00p | 0 |
| 17/09/2025 | 11.50p | 12.00p | 10.18p | 11.00p | 11618 |
| 16/09/2025 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 15/09/2025 | 11.50p | 12.85p | 10.03p | 11.50p | 18215 |
| 12/09/2025 | 11.50p | 11.50p | 11.26p | 11.50p | 0 |
| 11/09/2025 | 11.50p | 11.50p | 11.50p | 11.50p | 1 |
| 10/09/2025 | 11.50p | 11.50p | 11.26p | 11.50p | 0 |
*Close Price adjusted for both dividends and splits