PHSC (PHSC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PHSC

Date Open High Low Close* Volume
30/09/2015 23.50p 24.50p 23.50p 23.50p 0
29/09/2015 23.50p 24.50p 23.50p 23.50p 5625
28/09/2015 23.50p 23.50p 23.50p 23.50p 0
25/09/2015 23.50p 24.50p 23.50p 23.50p 0
24/09/2015 24.50p 24.50p 22.00p 23.50p 4156
23/09/2015 25.00p 26.00p 22.40p 24.50p 35231
22/09/2015 25.00p 25.00p 25.00p 25.00p 0
21/09/2015 25.00p 25.00p 23.20p 25.00p 2000
18/09/2015 25.00p 25.00p 25.00p 25.00p 0
17/09/2015 25.00p 25.00p 25.00p 25.00p 0
16/09/2015 25.00p 25.00p 25.00p 25.00p 0
15/09/2015 25.00p 26.00p 25.00p 25.00p 12
14/09/2015 25.00p 25.00p 23.92p 25.00p 5000
11/09/2015 25.00p 25.00p 23.90p 25.00p 19194
10/09/2015 24.50p 26.24p 23.88p 25.00p 8752
09/09/2015 24.50p 26.25p 24.50p 24.50p 14259
08/09/2015 24.50p 24.50p 24.50p 24.50p 0
07/09/2015 25.50p 27.30p 24.50p 24.50p 36750
04/09/2015 28.00p 29.40p 28.00p 28.00p 1000
03/09/2015 28.00p 28.00p 28.00p 28.00p 0
02/09/2015 28.00p 29.40p 26.00p 28.00p 111400
01/09/2015 28.50p 28.50p 26.70p 28.00p 24958
28/08/2015 28.50p 28.50p 28.50p 28.50p 0
27/08/2015 28.50p 29.70p 28.50p 28.50p 2686
26/08/2015 28.50p 28.50p 26.50p 28.50p 3016
25/08/2015 28.50p 28.50p 28.00p 28.50p 0
24/08/2015 28.00p 28.00p 26.00p 28.00p 120000
21/08/2015 28.00p 28.00p 28.00p 28.00p 0
20/08/2015 30.00p 30.00p 26.00p 28.00p 41256
19/08/2015 30.50p 30.50p 30.50p 30.50p 0
18/08/2015 29.00p 32.00p 29.00p 30.50p 46598
17/08/2015 29.00p 29.00p 28.30p 29.00p 1484
14/08/2015 28.00p 30.00p 28.00p 29.00p 72958
13/08/2015 28.00p 29.50p 28.00p 28.00p 11
12/08/2015 28.00p 29.50p 26.60p 28.00p 2236
11/08/2015 28.00p 29.50p 28.00p 28.00p 1000
10/08/2015 26.50p 29.50p 26.50p 28.00p 18610
07/08/2015 26.50p 27.97p 26.50p 26.50p 2845
06/08/2015 27.50p 29.00p 25.50p 26.50p 27115
05/08/2015 27.50p 29.35p 25.18p 27.50p 49500
04/08/2015 30.50p 32.85p 30.50p 30.50p 3016
03/08/2015 30.50p 33.00p 30.00p 30.50p 31000
31/07/2015 30.50p 30.50p 29.20p 30.50p 1546
30/07/2015 30.50p 30.50p 30.50p 30.50p 0
29/07/2015 30.50p 31.60p 30.50p 30.50p 30416
28/07/2015 30.50p 30.50p 30.50p 30.50p 0
27/07/2015 31.00p 32.00p 29.50p 30.50p 31834
24/07/2015 31.00p 31.50p 31.00p 31.00p 0
23/07/2015 31.00p 31.00p 31.00p 31.00p 0
22/07/2015 31.00p 32.00p 31.00p 31.00p 10
21/07/2015 31.00p 32.00p 31.00p 31.00p 2500
20/07/2015 31.00p 32.00p 31.00p 31.00p 1546
17/07/2015 31.00p 31.00p 29.50p 31.00p 1250
16/07/2015 31.00p 31.00p 31.00p 31.00p 0
15/07/2015 31.00p 31.00p 31.00p 31.00p 0
14/07/2015 31.00p 31.00p 31.00p 31.00p 0
13/07/2015 30.50p 32.50p 30.00p 31.00p 37712
10/07/2015 30.50p 32.00p 30.50p 30.50p 3181
09/07/2015 30.50p 32.00p 30.50p 30.50p 11250
08/07/2015 30.50p 30.50p 30.50p 30.50p 0
07/07/2015 30.50p 30.50p 30.50p 30.50p 0
06/07/2015 30.50p 30.50p 30.50p 30.50p 0
03/07/2015 30.50p 30.50p 30.50p 30.50p 0
02/07/2015 30.50p 30.50p 30.50p 30.50p 0
01/07/2015 30.50p 30.50p 30.50p 30.50p 0
30/06/2015 30.50p 30.50p 30.50p 30.50p 0
29/06/2015 30.50p 30.50p 30.50p 30.50p 0
26/06/2015 30.50p 30.50p 30.50p 30.50p 0
25/06/2015 30.00p 31.00p 30.00p 30.50p 4838
24/06/2015 30.00p 30.00p 30.00p 30.00p 0
23/06/2015 31.00p 31.00p 28.00p 30.00p 21000
22/06/2015 31.00p 31.80p 30.00p 31.00p 26713
19/06/2015 31.00p 32.00p 31.00p 31.00p 15523
18/06/2015 31.00p 31.00p 31.00p 31.00p 0
17/06/2015 30.00p 31.50p 30.00p 31.00p 8838
16/06/2015 30.00p 30.00p 30.00p 30.00p 0
15/06/2015 31.00p 31.00p 29.00p 30.00p 10402
12/06/2015 31.00p 31.00p 31.00p 31.00p 0
11/06/2015 31.00p 31.50p 29.38p 31.00p 6000
10/06/2015 31.00p 31.70p 31.00p 31.00p 11783
09/06/2015 31.00p 31.70p 31.00p 31.00p 3115
08/06/2015 31.00p 31.00p 31.00p 31.00p 0
05/06/2015 31.00p 31.00p 31.00p 31.00p 0
04/06/2015 31.00p 31.00p 29.60p 31.00p 2940
03/06/2015 30.50p 31.52p 30.50p 31.00p 4000
02/06/2015 30.50p 31.34p 30.50p 30.50p 1975
01/06/2015 30.50p 31.00p 30.50p 30.50p 25000
29/05/2015 30.50p 30.50p 30.50p 30.50p 0
28/05/2015 29.50p 32.00p 29.50p 30.50p 40955
27/05/2015 30.00p 30.00p 28.10p 29.50p 10372
26/05/2015 30.00p 30.00p 30.00p 30.00p 0
22/05/2015 30.00p 31.12p 29.10p 30.00p 4646
21/05/2015 30.00p 30.00p 30.00p 30.00p 0
20/05/2015 31.50p 31.50p 29.50p 30.00p 20000
19/05/2015 31.50p 32.50p 31.50p 31.50p 3076
18/05/2015 31.50p 31.50p 31.50p 31.50p 0
15/05/2015 32.00p 32.00p 30.00p 31.50p 17974
14/05/2015 32.00p 32.00p 32.00p 32.00p 0
13/05/2015 32.00p 32.00p 32.00p 32.00p 0
12/05/2015 31.50p 33.00p 31.50p 32.00p 1484
11/05/2015 31.50p 31.50p 31.50p 31.50p 0
08/05/2015 31.00p 32.50p 31.00p 31.50p 10000
07/05/2015 31.00p 31.00p 29.00p 31.00p 8000
06/05/2015 31.50p 32.50p 30.00p 31.00p 8078
05/05/2015 31.50p 31.50p 31.50p 31.50p 0
01/05/2015 32.00p 33.00p 31.00p 31.50p 11196
30/04/2015 32.00p 32.00p 32.00p 32.00p 0
29/04/2015 32.00p 32.00p 31.00p 32.00p 1490
28/04/2015 32.00p 32.00p 31.50p 32.00p 0
27/04/2015 32.50p 32.50p 32.00p 32.00p 0
24/04/2015 32.50p 32.50p 32.50p 32.50p 0
23/04/2015 32.50p 32.50p 32.50p 32.50p 0
22/04/2015 32.50p 34.35p 32.50p 32.50p 9
21/04/2015 32.50p 32.50p 32.50p 32.50p 0
20/04/2015 31.00p 32.50p 30.31p 32.50p 8228
17/04/2015 30.50p 32.00p 30.30p 31.00p 54125
16/04/2015 30.00p 30.00p 30.00p 30.00p 0
15/04/2015 29.00p 30.00p 29.00p 30.00p 23319
14/04/2015 29.00p 29.00p 29.00p 29.00p 0
13/04/2015 29.00p 30.00p 29.00p 29.00p 15000
10/04/2015 29.00p 29.00p 29.00p 29.00p 0
09/04/2015 28.50p 30.00p 28.50p 29.00p 44999
08/04/2015 28.50p 30.00p 28.50p 28.50p 8953
07/04/2015 28.50p 30.00p 27.00p 28.50p 25818
02/04/2015 28.50p 28.50p 28.50p 28.50p 0
01/04/2015 28.50p 30.00p 28.50p 28.50p 20000
31/03/2015 28.50p 28.50p 28.50p 28.50p 0
30/03/2015 28.50p 28.50p 27.00p 28.50p 1550
27/03/2015 28.50p 28.50p 28.50p 28.50p 0
26/03/2015 29.00p 29.00p 28.00p 28.50p 13683
25/03/2015 29.00p 30.50p 29.00p 29.00p 0
24/03/2015 28.50p 30.00p 28.50p 29.00p 31500
23/03/2015 28.50p 28.50p 28.50p 28.50p 0
20/03/2015 27.50p 30.00p 26.00p 28.50p 40000
19/03/2015 27.50p 27.50p 27.50p 27.50p 0
18/03/2015 27.50p 27.50p 27.50p 27.50p 0
17/03/2015 27.50p 27.50p 27.50p 27.50p 0
16/03/2015 27.50p 27.50p 27.50p 27.50p 0
13/03/2015 27.50p 27.50p 27.50p 27.50p 0
12/03/2015 27.50p 27.50p 27.50p 27.50p 0
11/03/2015 27.50p 27.50p 27.50p 27.50p 0
10/03/2015 27.50p 27.50p 27.50p 27.50p 0
09/03/2015 27.50p 27.50p 27.50p 27.50p 0
06/03/2015 27.50p 27.50p 27.50p 27.50p 0
05/03/2015 27.50p 27.50p 25.60p 27.50p 329
04/03/2015 27.50p 28.95p 27.50p 27.50p 3500
03/03/2015 27.50p 27.50p 25.50p 27.50p 7700
02/03/2015 27.50p 29.30p 27.50p 27.50p 13631
27/02/2015 27.50p 27.50p 27.50p 27.50p 0
26/02/2015 27.50p 27.50p 27.50p 27.50p 0
25/02/2015 27.50p 28.92p 27.50p 27.50p 1728
24/02/2015 27.50p 27.50p 27.00p 27.50p 3000
23/02/2015 27.50p 27.50p 27.50p 27.50p 0
20/02/2015 27.50p 28.40p 26.00p 27.50p 22817
19/02/2015 28.50p 28.50p 26.00p 27.50p 9193
18/02/2015 28.50p 28.50p 28.50p 28.50p 0
17/02/2015 28.00p 29.00p 27.00p 28.50p 146987
16/02/2015 28.50p 29.00p 26.00p 28.00p 5500
13/02/2015 28.50p 28.50p 28.50p 28.50p 0
12/02/2015 28.50p 28.50p 26.00p 28.50p 2940
11/02/2015 28.50p 29.23p 28.50p 28.50p 5000
10/02/2015 28.00p 29.50p 25.62p 28.50p 24493
09/02/2015 29.00p 29.00p 27.00p 28.00p 6446
06/02/2015 29.00p 29.00p 29.00p 29.00p 0
05/02/2015 29.00p 29.00p 29.00p 29.00p 0
04/02/2015 29.00p 29.70p 29.00p 29.00p 5269
03/02/2015 29.00p 29.00p 29.00p 29.00p 0
02/02/2015 29.00p 29.00p 29.00p 29.00p 0
30/01/2015 29.00p 29.00p 29.00p 29.00p 0
29/01/2015 28.00p 30.00p 28.00p 29.00p 43416
28/01/2015 28.00p 28.50p 28.00p 28.00p 0
27/01/2015 28.00p 30.00p 27.00p 28.00p 15959
26/01/2015 28.00p 28.00p 28.00p 28.00p 0
23/01/2015 28.00p 28.50p 28.00p 28.00p 0
22/01/2015 28.00p 29.00p 27.00p 28.00p 15000
21/01/2015 28.00p 28.00p 28.00p 28.00p 0
20/01/2015 28.00p 28.00p 28.00p 28.00p 0
19/01/2015 28.00p 28.00p 28.00p 28.00p 0
16/01/2015 28.00p 28.50p 28.00p 28.00p 0
15/01/2015 28.00p 28.00p 28.00p 28.00p 0
14/01/2015 28.00p 28.00p 28.00p 28.00p 0
13/01/2015 28.00p 28.00p 26.00p 28.00p 1658
12/01/2015 28.00p 28.00p 28.00p 28.00p 0
09/01/2015 28.00p 28.50p 26.00p 28.00p 16973
08/01/2015 27.50p 30.00p 27.50p 28.00p 10000
07/01/2015 27.50p 27.50p 25.00p 27.50p 3585
06/01/2015 27.50p 27.50p 27.50p 27.50p 0
05/01/2015 27.50p 27.50p 27.50p 27.50p 0
02/01/2015 28.50p 28.50p 27.00p 27.50p 10000
31/12/2014 28.50p 28.50p 27.00p 28.50p 3500
30/12/2014 27.50p 30.00p 27.50p 28.50p 5000
29/12/2014 27.50p 28.98p 27.50p 27.50p 2000
24/12/2014 27.50p 27.50p 27.50p 27.50p 0
23/12/2014 27.50p 28.00p 27.50p 27.50p 14300
22/12/2014 27.50p 28.00p 27.50p 27.50p 10533
19/12/2014 28.50p 28.50p 25.00p 27.50p 23700
18/12/2014 28.50p 28.50p 27.00p 28.50p 1
17/12/2014 29.50p 29.50p 25.00p 28.50p 52231
16/12/2014 29.50p 29.50p 29.50p 29.50p 0
15/12/2014 30.00p 30.00p 28.48p 29.50p 5013

*Close Price adjusted for both dividends and splits