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 Ebiquity (EBQ) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Overweight Marks & Spencer Group (MKS) by RBC Capital
- Overweight Greggs (GRG) by RBC Capital
- Neutral Young & Co's Brewery 'A' Shares (YNGA) by JP Morgan
- Sell Wise Class A (WISE) by RBC Capital
- Sell Celadon Pharmaceuticals (CEL) by Tom Winnifrith in ShareProphets
- Avoid Sondrel (Holdings) (SND) by Steve Moore in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Neutral Burberry Group (BRBY) by JP Morgan
- Buy HSBC Holdings (HSBA) by Ben McPoland in The Motley Fool
- Buy Kier Group (KIE) by Berenberg
- Buy Lords Group Trading (LORD) by Berenberg
- Sector Perform Imperial Brands (IMB) by RBC Capital
- Buy 4Global (4GBL) by Canaccord Genuity
- Buy Compass Group (CPG) by Shore Capital
- Sell Spirax-Sarco Engineering (SPX) by Shore Capital
- Buy Experian (EXPN) by Bank of America
- Watch Poolbeg Pharma (POLB) by Edward Sheldon in The Motley Fool
- Hold Virgin Money UK (VMUK) by Peel Hunt
PHSC (PHSC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/05/2013 | 27.50p | 29.25p | 26.00p | 27.50p | 20738 |
| 17/05/2013 | 27.50p | 28.50p | 26.00p | 27.50p | 10028 |
| 16/05/2013 | 27.50p | 28.50p | 26.00p | 27.50p | 0 |
| 15/05/2013 | 27.50p | 28.50p | 26.00p | 27.50p | 8000 |
| 14/05/2013 | 25.50p | 26.55p | 25.50p | 25.50p | 0 |
| 13/05/2013 | 25.50p | 26.55p | 25.50p | 25.50p | 0 |
| 10/05/2013 | 25.50p | 26.55p | 25.50p | 25.50p | 10000 |
| 09/05/2013 | 25.50p | 25.56p | 25.50p | 25.50p | 10000 |
| 08/05/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 07/05/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 03/05/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 02/05/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 01/05/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 30/04/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 29/04/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 26/04/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 25/04/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 24/04/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 23/04/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 332 |
| 22/04/2013 | 25.50p | 25.60p | 25.00p | 25.50p | 0 |
| 19/04/2013 | 25.00p | 25.60p | 25.00p | 25.50p | 13906 |
| 18/04/2013 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 17/04/2013 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 16/04/2013 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 15/04/2013 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 12/04/2013 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 11/04/2013 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 10/04/2013 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 09/04/2013 | 24.50p | 25.00p | 24.50p | 25.00p | 4000 |
| 08/04/2013 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 05/04/2013 | 24.50p | 25.00p | 24.50p | 24.50p | 10000 |
| 04/04/2013 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 03/04/2013 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 02/04/2013 | 24.50p | 25.00p | 24.50p | 24.50p | 358 |
| 28/03/2013 | 24.50p | 25.00p | 23.50p | 24.50p | 0 |
| 27/03/2013 | 24.50p | 25.00p | 23.50p | 24.50p | 0 |
| 26/03/2013 | 24.50p | 25.00p | 23.50p | 24.50p | 0 |
| 25/03/2013 | 24.50p | 25.00p | 23.50p | 24.50p | 0 |
| 22/03/2013 | 23.50p | 25.00p | 23.50p | 24.50p | 12738 |
| 21/03/2013 | 23.50p | 25.00p | 23.50p | 23.50p | 0 |
| 20/03/2013 | 23.50p | 25.00p | 23.50p | 23.50p | 15000 |
| 19/03/2013 | 23.50p | 24.50p | 23.50p | 23.50p | 0 |
| 18/03/2013 | 23.50p | 24.50p | 23.50p | 23.50p | 0 |
| 15/03/2013 | 23.50p | 24.50p | 23.50p | 23.50p | 4000 |
| 14/03/2013 | 25.00p | 25.60p | 22.00p | 23.50p | 43520 |
| 13/03/2013 | 25.00p | 25.00p | 23.36p | 25.00p | 0 |
| 12/03/2013 | 25.00p | 25.00p | 23.36p | 25.00p | 0 |
| 11/03/2013 | 25.00p | 25.00p | 23.36p | 25.00p | 7000 |
| 08/03/2013 | 25.00p | 25.00p | 23.36p | 25.00p | 0 |
| 07/03/2013 | 25.00p | 25.00p | 23.36p | 25.00p | 0 |
| 06/03/2013 | 25.00p | 25.00p | 23.36p | 25.00p | 0 |
| 05/03/2013 | 25.00p | 25.00p | 23.36p | 25.00p | 0 |
| 04/03/2013 | 25.00p | 25.00p | 23.36p | 25.00p | 2750 |
| 01/03/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 0 |
| 28/02/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 0 |
| 27/02/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 0 |
| 26/02/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 0 |
| 25/02/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 4000 |
| 22/02/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 0 |
| 21/02/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 0 |
| 20/02/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 5000 |
| 19/02/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 18/02/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 100000 |
| 15/02/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 0 |
| 14/02/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 11329 |
| 13/02/2013 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 12/02/2013 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 11/02/2013 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 08/02/2013 | 25.00p | 25.00p | 23.00p | 25.00p | 10000 |
| 07/02/2013 | 25.50p | 26.50p | 23.00p | 25.00p | 15000 |
| 06/02/2013 | 24.50p | 28.00p | 24.00p | 25.50p | 39902 |
| 05/02/2013 | 24.50p | 27.00p | 24.50p | 24.50p | 0 |
| 04/02/2013 | 24.50p | 27.00p | 24.50p | 24.50p | 2500 |
| 01/02/2013 | 23.50p | 26.95p | 23.50p | 24.50p | 16000 |
| 31/01/2013 | 22.50p | 22.50p | 20.00p | 22.50p | 0 |
| 30/01/2013 | 22.50p | 22.50p | 20.00p | 22.50p | 0 |
| 29/01/2013 | 22.50p | 22.50p | 20.00p | 22.50p | 3810 |
| 28/01/2013 | 22.50p | 23.00p | 21.00p | 22.50p | 0 |
| 25/01/2013 | 22.50p | 23.00p | 21.00p | 22.50p | 0 |
| 24/01/2013 | 22.50p | 23.00p | 21.00p | 22.50p | 0 |
| 23/01/2013 | 22.50p | 23.00p | 21.00p | 22.50p | 0 |
| 22/01/2013 | 22.50p | 23.00p | 21.00p | 22.50p | 0 |
| 21/01/2013 | 23.00p | 23.00p | 21.00p | 22.50p | 3653 |
| 18/01/2013 | 23.00p | 23.90p | 23.00p | 23.00p | 10000 |
| 17/01/2013 | 23.00p | 23.50p | 21.00p | 23.00p | 0 |
| 16/01/2013 | 23.00p | 23.50p | 21.00p | 23.00p | 0 |
| 15/01/2013 | 23.00p | 23.50p | 21.00p | 23.00p | 0 |
| 14/01/2013 | 23.00p | 23.50p | 21.00p | 23.00p | 0 |
| 11/01/2013 | 23.50p | 23.50p | 21.00p | 23.00p | 5558 |
| 10/01/2013 | 23.50p | 24.50p | 21.00p | 23.50p | 3215 |
| 09/01/2013 | 23.50p | 23.50p | 23.00p | 23.50p | 0 |
| 08/01/2013 | 23.00p | 23.50p | 23.00p | 23.50p | 10000 |
| 07/01/2013 | 23.00p | 23.00p | 21.00p | 23.00p | 0 |
| 04/01/2013 | 23.00p | 23.00p | 21.00p | 23.00p | 1000 |
| 03/01/2013 | 23.00p | 23.50p | 21.00p | 23.00p | 0 |
| 02/01/2013 | 23.50p | 23.50p | 21.00p | 23.00p | 8000 |
| 31/12/2012 | 23.50p | 26.00p | 22.00p | 23.50p | 0 |
| 28/12/2012 | 23.50p | 26.00p | 22.00p | 23.50p | 0 |
| 27/12/2012 | 23.50p | 26.00p | 22.00p | 23.50p | 0 |
| 24/12/2012 | 23.50p | 26.00p | 22.00p | 23.50p | 0 |
| 21/12/2012 | 23.50p | 26.00p | 22.00p | 23.50p | 0 |
| 20/12/2012 | 24.00p | 26.00p | 22.00p | 23.50p | 29642 |
| 19/12/2012 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 18/12/2012 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 17/12/2012 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 14/12/2012 | 24.00p | 24.00p | 23.00p | 24.00p | 5000 |
| 13/12/2012 | 24.00p | 25.00p | 23.00p | 24.00p | 0 |
| 12/12/2012 | 24.00p | 25.00p | 23.00p | 24.00p | 0 |
| 11/12/2012 | 24.00p | 25.00p | 23.00p | 24.00p | 0 |
| 10/12/2012 | 23.00p | 25.00p | 23.00p | 24.00p | 4250 |
| 07/12/2012 | 23.00p | 24.92p | 23.00p | 23.00p | 0 |
| 06/12/2012 | 23.00p | 24.92p | 23.00p | 23.00p | 92 |
| 05/12/2012 | 23.00p | 23.00p | 22.00p | 23.00p | 0 |
| 04/12/2012 | 23.00p | 23.00p | 22.00p | 23.00p | 0 |
| 03/12/2012 | 23.00p | 23.00p | 22.00p | 23.00p | 0 |
| 30/11/2012 | 22.00p | 23.00p | 22.00p | 23.00p | 10000 |
| 29/11/2012 | 22.00p | 22.00p | 20.20p | 22.00p | 0 |
| 28/11/2012 | 22.00p | 22.00p | 20.20p | 22.00p | 10000 |
| 27/11/2012 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 26/11/2012 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 23/11/2012 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 22/11/2012 | 22.00p | 22.00p | 20.00p | 22.00p | 7500 |
| 21/11/2012 | 22.00p | 24.00p | 21.50p | 22.00p | 0 |
| 20/11/2012 | 21.50p | 24.00p | 21.50p | 22.00p | 10000 |
| 19/11/2012 | 21.50p | 22.95p | 20.50p | 21.50p | 0 |
| 16/11/2012 | 21.50p | 22.95p | 20.50p | 21.50p | 0 |
| 15/11/2012 | 21.50p | 22.95p | 20.50p | 21.50p | 0 |
| 14/11/2012 | 20.50p | 22.95p | 20.50p | 21.50p | 16862 |
| 13/11/2012 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 12/11/2012 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 09/11/2012 | 20.50p | 20.50p | 20.00p | 20.50p | 5000 |
| 08/11/2012 | 20.50p | 21.50p | 19.50p | 20.50p | 0 |
| 07/11/2012 | 20.50p | 21.50p | 19.50p | 20.50p | 2030 |
| 06/11/2012 | 24.00p | 24.00p | 19.00p | 20.50p | 43681 |
| 05/11/2012 | 24.00p | 26.00p | 22.28p | 24.00p | 4611 |
| 02/11/2012 | 24.00p | 25.81p | 23.50p | 24.00p | 0 |
| 01/11/2012 | 24.00p | 25.81p | 23.50p | 24.00p | 0 |
| 31/10/2012 | 24.00p | 25.81p | 23.50p | 24.00p | 0 |
| 30/10/2012 | 24.00p | 25.81p | 23.50p | 24.00p | 0 |
| 29/10/2012 | 24.00p | 25.81p | 23.50p | 24.00p | 0 |
| 26/10/2012 | 24.00p | 25.81p | 23.50p | 24.00p | 0 |
| 25/10/2012 | 24.00p | 25.81p | 23.50p | 24.00p | 0 |
| 24/10/2012 | 24.00p | 25.81p | 23.50p | 24.00p | 0 |
| 23/10/2012 | 24.00p | 25.81p | 23.50p | 24.00p | 0 |
| 22/10/2012 | 23.50p | 25.81p | 23.50p | 24.00p | 3000 |
| 19/10/2012 | 23.00p | 24.00p | 23.00p | 23.50p | 10000 |
| 18/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 17/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 16/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 15/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 1658 |
| 12/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 5000 |
| 11/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 10/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 09/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 08/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 05/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 96 |
| 04/10/2012 | 23.00p | 23.64p | 23.00p | 23.00p | 3000 |
| 03/10/2012 | 23.00p | 25.00p | 23.00p | 23.00p | 0 |
| 02/10/2012 | 23.00p | 25.00p | 23.00p | 23.00p | 390 |
| 01/10/2012 | 23.00p | 24.00p | 22.00p | 23.00p | 0 |
| 28/09/2012 | 24.00p | 24.00p | 22.00p | 23.00p | 16170 |
| 27/09/2012 | 24.50p | 24.50p | 22.00p | 24.00p | 2110 |
| 26/09/2012 | 24.50p | 24.50p | 22.00p | 24.50p | 0 |
| 25/09/2012 | 24.50p | 24.50p | 22.00p | 24.50p | 10000 |
| 24/09/2012 | 24.00p | 25.16p | 24.00p | 24.50p | 872 |
| 21/09/2012 | 24.00p | 24.00p | 22.00p | 24.00p | 0 |
| 20/09/2012 | 24.00p | 24.00p | 22.00p | 24.00p | 0 |
| 19/09/2012 | 24.00p | 24.00p | 22.00p | 24.00p | 0 |
| 18/09/2012 | 24.00p | 24.00p | 22.00p | 24.00p | 0 |
| 17/09/2012 | 24.00p | 24.00p | 22.00p | 24.00p | 4700 |
| 14/09/2012 | 24.00p | 25.16p | 24.00p | 24.00p | 0 |
| 13/09/2012 | 24.00p | 25.16p | 24.00p | 24.00p | 572 |
| 12/09/2012 | 24.00p | 24.00p | 22.00p | 24.00p | 0 |
| 11/09/2012 | 24.00p | 24.00p | 22.00p | 24.00p | 0 |
| 10/09/2012 | 24.00p | 24.00p | 22.00p | 24.00p | 15000 |
| 07/09/2012 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 06/09/2012 | 24.00p | 25.00p | 24.00p | 24.00p | 5000 |
| 05/09/2012 | 24.00p | 24.00p | 22.60p | 24.00p | 0 |
| 04/09/2012 | 24.00p | 24.00p | 22.60p | 24.00p | 6144 |
| 03/09/2012 | 24.00p | 24.00p | 22.60p | 24.00p | 0 |
| 31/08/2012 | 24.00p | 24.00p | 22.60p | 24.00p | 0 |
| 30/08/2012 | 24.00p | 24.00p | 22.60p | 24.00p | 0 |
| 29/08/2012 | 24.00p | 24.00p | 22.60p | 24.00p | 2932 |
| 28/08/2012 | 24.00p | 25.80p | 24.00p | 24.00p | 0 |
| 24/08/2012 | 24.00p | 25.80p | 24.00p | 24.00p | 0 |
| 23/08/2012 | 24.00p | 25.80p | 24.00p | 24.00p | 0 |
| 22/08/2012 | 25.00p | 25.80p | 24.00p | 24.00p | 15598 |
| 21/08/2012 | 25.00p | 27.00p | 25.00p | 25.50p | 332 |
| 20/08/2012 | 25.50p | 27.00p | 25.50p | 25.50p | 5969 |
| 17/08/2012 | 25.00p | 25.80p | 24.50p | 25.50p | 18810 |
| 16/08/2012 | 25.00p | 26.00p | 24.30p | 25.50p | 0 |
| 15/08/2012 | 25.00p | 26.00p | 24.30p | 25.50p | 26292 |
| 14/08/2012 | 24.00p | 26.00p | 24.00p | 25.00p | 60145 |
| 13/08/2012 | 23.50p | 25.00p | 23.50p | 24.00p | 11007 |
| 10/08/2012 | 23.00p | 25.00p | 22.40p | 23.50p | 7815 |
| 09/08/2012 | 23.00p | 23.00p | 22.40p | 23.00p | 6176 |
| 08/08/2012 | 22.00p | 24.00p | 22.00p | 23.00p | 63000 |
| 07/08/2012 | 22.00p | 24.00p | 22.00p | 22.00p | 4000 |
| 06/08/2012 | 22.00p | 24.00p | 22.00p | 22.00p | 1214 |
| 03/08/2012 | 22.00p | 23.00p | 22.00p | 22.00p | 0 |
*Close Price adjusted for both dividends and splits