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:
- Buy CRH (CDI) (CRH) by DZ Bank
- Buy Mobico Group (MCG) by Jefferies
- Buy HSBC Holdings (HSBA) by Ben McPoland in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Ben McPoland in The Motley Fool
- Buy Diageo (DGE) by Charlie Keough in The Motley Fool
- Sector Perform Diploma (DPLM) by RBC Capital
- Add Billington Holdings (BILN) by Mark David Hartley in The Motley Fool
- Add Legal & General Group (LGEN) by Mark David Hartley in The Motley Fool
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Hold Wood Group (John) (WG.) by Tom Winnifrith in ShareProphets
- Hold Wood Group (John) (WG.) by Steve Moore in ShareProphets
- Avoid Ultimate Products (ULTP) by Steve Moore in ShareProphets
- Neutral International Consolidated Airlines Group SA (CDI) (IAG) by UBS
- Neutral ITV (ITV) by UBS
- Neutral BAE Systems (BA.) by Bank of America
- Buy Shell (SHEL) by Simon Watkins in The Motley Fool
- Overweight Victrex plc (VCT) by JP Morgan
- Buy Auction Technology Group (ATG) by Deutsche Bank
- Buy Future (FUTR) by Deutsche Bank
PHSC (PHSC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/04/2017 | 14.00p | 15.00p | 14.00p | 14.00p | 15000 |
| 27/04/2017 | 14.25p | 15.00p | 13.25p | 14.00p | 32583 |
| 26/04/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 25/04/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 24/04/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 21/04/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 20/04/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 19/04/2017 | 14.50p | 14.50p | 13.65p | 14.25p | 10000 |
| 18/04/2017 | 15.00p | 15.00p | 14.25p | 14.50p | 36000 |
| 13/04/2017 | 14.75p | 15.50p | 14.75p | 15.00p | 6539 |
| 12/04/2017 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 11/04/2017 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 10/04/2017 | 14.75p | 14.75p | 14.20p | 14.75p | 4289 |
| 07/04/2017 | 15.00p | 15.00p | 14.25p | 14.75p | 4900 |
| 06/04/2017 | 15.00p | 15.90p | 15.00p | 15.00p | 5179 |
| 05/04/2017 | 14.50p | 20.00p | 13.00p | 15.00p | 379328 |
| 04/04/2017 | 15.50p | 15.50p | 13.50p | 14.50p | 10000 |
| 03/04/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 31/03/2017 | 15.00p | 15.50p | 15.00p | 15.50p | 25000 |
| 30/03/2017 | 15.50p | 15.50p | 13.50p | 15.00p | 44270 |
| 29/03/2017 | 15.50p | 15.50p | 14.00p | 15.50p | 7088 |
| 28/03/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 27/03/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 24/03/2017 | 15.50p | 16.50p | 15.50p | 15.50p | 2000 |
| 23/03/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 22/03/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 21/03/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 20/03/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 17/03/2017 | 15.50p | 16.00p | 15.50p | 15.50p | 3125 |
| 16/03/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 15/03/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 14/03/2017 | 15.50p | 16.00p | 15.50p | 15.50p | 11000 |
| 13/03/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 10/03/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 09/03/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 08/03/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 07/03/2017 | 15.50p | 16.00p | 14.17p | 15.50p | 6657 |
| 06/03/2017 | 16.00p | 16.00p | 15.00p | 15.50p | 10000 |
| 03/03/2017 | 16.00p | 17.00p | 16.00p | 16.00p | 10000 |
| 02/03/2017 | 16.50p | 16.50p | 15.00p | 16.00p | 10000 |
| 01/03/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 28/02/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 27/02/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 24/02/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 23/02/2017 | 16.50p | 16.50p | 15.22p | 16.50p | 25000 |
| 22/02/2017 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 21/02/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 20/02/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 17/02/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 16/02/2017 | 16.50p | 16.50p | 15.22p | 16.50p | 6000 |
| 15/02/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/02/2017 | 15.50p | 16.50p | 15.50p | 16.50p | 5000 |
| 13/02/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 10/02/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 09/02/2017 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 08/02/2017 | 15.50p | 15.50p | 15.22p | 15.50p | 3375 |
| 07/02/2017 | 15.50p | 15.95p | 15.50p | 15.50p | 145 |
| 06/02/2017 | 15.50p | 16.50p | 15.50p | 15.50p | 0 |
| 03/02/2017 | 15.50p | 16.00p | 15.50p | 15.50p | 3078 |
| 02/02/2017 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 01/02/2017 | 15.50p | 15.95p | 15.50p | 15.50p | 3056 |
| 31/01/2017 | 15.00p | 15.50p | 15.00p | 15.50p | 10000 |
| 30/01/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 80000 |
| 27/01/2017 | 15.00p | 15.00p | 14.00p | 15.00p | 106305 |
| 26/01/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/01/2017 | 15.00p | 15.00p | 14.00p | 15.00p | 35715 |
| 24/01/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/01/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/01/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/01/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 18/01/2017 | 15.00p | 15.20p | 15.00p | 15.00p | 22631 |
| 17/01/2017 | 15.00p | 15.00p | 13.50p | 15.00p | 740 |
| 16/01/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/01/2017 | 15.00p | 15.10p | 15.00p | 15.00p | 6975 |
| 12/01/2017 | 15.00p | 15.20p | 13.71p | 15.00p | 26089 |
| 11/01/2017 | 15.00p | 15.20p | 13.00p | 15.00p | 36776 |
| 10/01/2017 | 15.00p | 15.60p | 15.00p | 15.00p | 3147 |
| 09/01/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/01/2017 | 15.50p | 16.00p | 12.81p | 15.00p | 124162 |
| 05/01/2017 | 16.50p | 16.85p | 15.00p | 16.00p | 12256 |
| 04/01/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 03/01/2017 | 16.50p | 16.50p | 15.34p | 16.50p | 5000 |
| 30/12/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 29/12/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 28/12/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 23/12/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 22/12/2016 | 16.50p | 17.00p | 16.50p | 16.50p | 0 |
| 21/12/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 20/12/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 19/12/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 16/12/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 15/12/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/12/2016 | 16.50p | 17.25p | 15.34p | 16.50p | 9328 |
| 13/12/2016 | 17.00p | 17.00p | 15.20p | 16.50p | 18000 |
| 12/12/2016 | 18.50p | 18.50p | 14.50p | 17.00p | 25000 |
| 09/12/2016 | 18.50p | 18.84p | 17.50p | 18.50p | 500 |
| 08/12/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 07/12/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 06/12/2016 | 20.00p | 20.00p | 18.00p | 18.50p | 10000 |
| 05/12/2016 | 20.00p | 20.00p | 18.00p | 20.00p | 10500 |
| 02/12/2016 | 19.00p | 20.00p | 19.00p | 20.00p | 5000 |
| 01/12/2016 | 19.00p | 19.00p | 18.00p | 19.00p | 7955 |
| 30/11/2016 | 18.50p | 18.50p | 17.00p | 18.50p | 11000 |
| 29/11/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 28/11/2016 | 18.50p | 19.00p | 18.50p | 18.50p | 5263 |
| 25/11/2016 | 18.00p | 19.00p | 17.75p | 18.50p | 14210 |
| 24/11/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 23/11/2016 | 18.00p | 19.00p | 18.00p | 18.00p | 1031 |
| 22/11/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 21/11/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 18/11/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 17/11/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 16/11/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 15/11/2016 | 16.00p | 19.00p | 15.75p | 18.00p | 89219 |
| 14/11/2016 | 18.50p | 18.50p | 15.50p | 16.50p | 75112 |
| 11/11/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 10/11/2016 | 18.50p | 18.50p | 17.00p | 18.50p | 4000 |
| 09/11/2016 | 18.00p | 18.50p | 18.00p | 18.50p | 0 |
| 08/11/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 07/11/2016 | 18.50p | 18.50p | 17.38p | 18.50p | 295 |
| 04/11/2016 | 18.50p | 18.50p | 17.50p | 18.50p | 0 |
| 03/11/2016 | 19.50p | 19.50p | 16.00p | 18.50p | 30000 |
| 02/11/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 01/11/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 31/10/2016 | 19.50p | 20.50p | 19.50p | 19.50p | 0 |
| 28/10/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 27/10/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 26/10/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/10/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/10/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/10/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 20/10/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 19/10/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/10/2016 | 19.50p | 19.50p | 18.38p | 19.50p | 4156 |
| 17/10/2016 | 19.50p | 20.50p | 19.50p | 19.50p | 0 |
| 14/10/2016 | 18.50p | 20.25p | 17.38p | 19.50p | 23354 |
| 13/10/2016 | 18.50p | 18.50p | 17.00p | 18.50p | 664098 |
| 12/10/2016 | 20.50p | 21.60p | 18.50p | 18.50p | 43149 |
| 11/10/2016 | 20.00p | 20.50p | 20.00p | 20.50p | 0 |
| 10/10/2016 | 20.00p | 20.00p | 18.30p | 20.00p | 930 |
| 07/10/2016 | 20.00p | 20.00p | 18.60p | 20.00p | 41500 |
| 06/10/2016 | 20.00p | 20.00p | 18.60p | 20.00p | 1971 |
| 05/10/2016 | 21.00p | 21.50p | 20.00p | 20.00p | 28550 |
| 04/10/2016 | 22.50p | 22.50p | 19.00p | 21.00p | 27012 |
| 03/10/2016 | 22.00p | 22.95p | 22.00p | 22.50p | 1442 |
| 30/09/2016 | 22.00p | 22.70p | 20.50p | 22.00p | 11000 |
| 29/09/2016 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 28/09/2016 | 22.00p | 24.00p | 22.00p | 22.00p | 9 |
| 27/09/2016 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 26/09/2016 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 23/09/2016 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 22/09/2016 | 22.00p | 22.00p | 20.00p | 22.00p | 2000 |
| 21/09/2016 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 20/09/2016 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 19/09/2016 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 16/09/2016 | 23.00p | 23.00p | 19.50p | 22.00p | 92475 |
| 15/09/2016 | 23.00p | 24.30p | 23.00p | 23.00p | 814 |
| 14/09/2016 | 23.00p | 23.00p | 21.50p | 23.00p | 6573 |
| 13/09/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 12/09/2016 | 23.00p | 23.00p | 21.50p | 23.00p | 2087 |
| 09/09/2016 | 23.00p | 24.90p | 23.00p | 23.00p | 18300 |
| 08/09/2016 | 23.50p | 24.90p | 22.00p | 23.00p | 71086 |
| 07/09/2016 | 24.50p | 24.50p | 22.50p | 24.50p | 2899 |
| 06/09/2016 | 24.00p | 25.40p | 23.50p | 24.50p | 24277 |
| 05/09/2016 | 23.50p | 25.00p | 22.50p | 24.00p | 9501 |
| 02/09/2016 | 23.50p | 24.90p | 23.50p | 23.50p | 14500 |
| 01/09/2016 | 23.75p | 25.40p | 23.50p | 23.50p | 100393 |
| 31/08/2016 | 24.00p | 25.90p | 22.00p | 23.75p | 16900 |
| 30/08/2016 | 24.00p | 25.90p | 23.00p | 24.00p | 87250 |
| 26/08/2016 | 24.50p | 24.50p | 24.00p | 24.00p | 0 |
| 25/08/2016 | 24.50p | 25.90p | 24.50p | 24.50p | 27800 |
| 24/08/2016 | 24.50p | 25.90p | 24.50p | 24.50p | 15583 |
| 23/08/2016 | 24.50p | 25.90p | 23.60p | 24.50p | 53429 |
| 22/08/2016 | 25.00p | 26.90p | 24.50p | 24.50p | 184900 |
| 19/08/2016 | 24.50p | 26.90p | 23.60p | 25.00p | 1139315 |
| 18/08/2016 | 32.00p | 32.00p | 25.20p | 27.00p | 105696 |
| 17/08/2016 | 28.00p | 33.00p | 27.38p | 32.50p | 1305742 |
| 16/08/2016 | 27.50p | 31.51p | 24.75p | 28.00p | 212843 |
| 15/08/2016 | 26.50p | 30.25p | 26.50p | 27.50p | 233263 |
| 12/08/2016 | 25.50p | 30.00p | 24.38p | 26.50p | 257627 |
| 11/08/2016 | 21.75p | 26.00p | 21.00p | 25.50p | 157535 |
| 10/08/2016 | 21.25p | 23.00p | 20.50p | 21.75p | 27323 |
| 09/08/2016 | 20.50p | 23.00p | 20.50p | 21.25p | 10515 |
| 08/08/2016 | 20.50p | 22.30p | 18.90p | 20.50p | 2820 |
| 05/08/2016 | 20.00p | 22.00p | 19.50p | 20.50p | 60050 |
| 04/08/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 03/08/2016 | 25.00p | 25.00p | 20.54p | 23.00p | 25367 |
| 02/08/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/08/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 29/07/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/07/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 27/07/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 26/07/2016 | 25.50p | 25.50p | 24.00p | 25.00p | 5000 |
| 25/07/2016 | 26.00p | 26.35p | 24.15p | 25.50p | 36454 |
| 22/07/2016 | 25.50p | 26.63p | 25.50p | 26.00p | 10000 |
| 21/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 20/07/2016 | 25.50p | 25.50p | 24.38p | 25.50p | 9100 |
| 19/07/2016 | 24.50p | 25.50p | 24.50p | 25.50p | 11994 |
| 18/07/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 15/07/2016 | 24.50p | 24.55p | 24.50p | 24.50p | 1000 |
*Close Price adjusted for both dividends and splits