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 Experian (EXPN) by Goldman Sachs
- Buy Keller Group (KLR) by Berenberg
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Berenberg
- Outperform Hunting (HTG) by RBC Capital
- Buy Airtel Africa (AAF) by Deutsche Bank
- Buy Renew Holdings (RNWH) by Deutsche Bank
- Outperform NextEnergy Solar Fund Limited Red (NESF) by RBC Capital
- Buy Shell (SHEL) by Berenberg
- Hold Anglo American (AAL) by Berenberg
- Buy Capital & Regional (CAL) by Berenberg
- Buy Greggs (GRG) by Berenberg
- Overweight Marks & Spencer Group (MKS) by Barclays
- Equal Weight Vodafone Group (VOD) by Barclays
- Equal Weight Currys (CURY) by Barclays
- Overweight Ashtead Group (AHT) by Barclays
- Overweight Centrica (CNA) by Barclays
- Buy Ashtead Group (AHT) by Goldman Sachs
- Sector Perform M&G (MNG) by RBC Capital
- Watch B&M European Value Retail S.A. (DI) (BME) by JP Morgan
- Underweight Tesco (TSCO) by JP Morgan
PHSC (PHSC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/10/2011 | 17.50p | 18.25p | 17.50p | 17.50p | 0 |
| 13/10/2011 | 17.50p | 18.25p | 17.50p | 17.50p | 0 |
| 12/10/2011 | 17.50p | 18.25p | 17.50p | 17.50p | 0 |
| 11/10/2011 | 17.50p | 18.25p | 17.50p | 17.50p | 0 |
| 10/10/2011 | 17.50p | 18.25p | 17.50p | 17.50p | 1417 |
| 07/10/2011 | 17.50p | 18.50p | 17.00p | 17.50p | 0 |
| 06/10/2011 | 17.50p | 18.50p | 17.00p | 17.50p | 0 |
| 05/10/2011 | 18.50p | 18.50p | 17.00p | 17.50p | 4000 |
| 04/10/2011 | 18.50p | 19.50p | 18.50p | 18.50p | 0 |
| 03/10/2011 | 18.50p | 19.50p | 18.50p | 18.50p | 0 |
| 30/09/2011 | 19.00p | 19.50p | 18.50p | 18.50p | 0 |
| 29/09/2011 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 28/09/2011 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 27/09/2011 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 26/09/2011 | 19.00p | 19.50p | 19.00p | 19.00p | 58 |
| 23/09/2011 | 19.00p | 19.00p | 18.00p | 19.00p | 0 |
| 22/09/2011 | 19.00p | 19.00p | 18.00p | 19.00p | 0 |
| 21/09/2011 | 19.00p | 19.00p | 18.00p | 19.00p | 487 |
| 20/09/2011 | 19.00p | 20.00p | 17.00p | 19.00p | 0 |
| 19/09/2011 | 19.00p | 20.00p | 17.00p | 19.00p | 0 |
| 16/09/2011 | 20.00p | 20.00p | 17.00p | 19.00p | 11400 |
| 15/09/2011 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 14/09/2011 | 20.00p | 21.50p | 20.00p | 20.00p | 0 |
| 13/09/2011 | 20.00p | 21.50p | 20.00p | 20.00p | 0 |
| 12/09/2011 | 20.00p | 21.50p | 20.00p | 20.00p | 0 |
| 09/09/2011 | 20.00p | 21.50p | 20.00p | 20.00p | 0 |
| 08/09/2011 | 21.50p | 21.50p | 20.00p | 20.00p | 10000 |
| 07/09/2011 | 21.50p | 21.50p | 20.00p | 21.50p | 0 |
| 06/09/2011 | 21.50p | 21.50p | 20.00p | 21.50p | 0 |
| 05/09/2011 | 21.50p | 21.50p | 20.00p | 21.50p | 0 |
| 02/09/2011 | 21.50p | 21.50p | 20.00p | 21.50p | 0 |
| 01/09/2011 | 21.50p | 21.50p | 20.00p | 21.50p | 5700 |
| 31/08/2011 | 22.50p | 22.50p | 21.50p | 21.50p | 0 |
| 30/08/2011 | 21.50p | 22.50p | 21.50p | 21.50p | 0 |
| 26/08/2011 | 22.50p | 22.50p | 21.50p | 21.50p | 1000 |
| 25/08/2011 | 22.50p | 22.50p | 22.00p | 22.50p | 16633 |
| 24/08/2011 | 22.50p | 22.55p | 22.50p | 22.50p | 10000 |
| 23/08/2011 | 21.00p | 23.50p | 21.00p | 23.50p | 28823 |
| 22/08/2011 | 21.00p | 21.00p | 20.00p | 21.00p | 0 |
| 19/08/2011 | 20.00p | 21.00p | 20.00p | 21.00p | 0 |
| 18/08/2011 | 21.00p | 21.00p | 20.24p | 21.00p | 0 |
| 17/08/2011 | 21.00p | 21.00p | 20.24p | 21.00p | 0 |
| 16/08/2011 | 21.00p | 21.00p | 20.24p | 21.00p | 0 |
| 15/08/2011 | 21.00p | 21.00p | 20.24p | 21.00p | 727 |
| 12/08/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 11/08/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 10/08/2011 | 21.00p | 21.91p | 20.99p | 21.00p | 15000 |
| 09/08/2011 | 21.00p | 21.00p | 20.99p | 21.00p | 0 |
| 08/08/2011 | 21.00p | 21.00p | 20.99p | 21.00p | 5000 |
| 05/08/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 230 |
| 04/08/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 03/08/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 02/08/2011 | 21.00p | 21.00p | 20.00p | 21.00p | 10000 |
| 01/08/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 29/07/2011 | 21.00p | 21.00p | 20.29p | 21.00p | 0 |
| 28/07/2011 | 21.00p | 21.00p | 20.29p | 21.00p | 0 |
| 27/07/2011 | 21.00p | 21.00p | 20.29p | 21.00p | 8254 |
| 26/07/2011 | 25.00p | 25.73p | 19.50p | 21.00p | 65227 |
| 25/07/2011 | 21.00p | 25.00p | 21.00p | 25.00p | 27800 |
| 22/07/2011 | 21.00p | 22.00p | 21.00p | 21.00p | 0 |
| 21/07/2011 | 21.00p | 22.00p | 21.00p | 21.00p | 238 |
| 20/07/2011 | 20.50p | 21.00p | 20.00p | 21.00p | 0 |
| 19/07/2011 | 20.50p | 20.50p | 20.00p | 20.50p | 23000 |
| 18/07/2011 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 15/07/2011 | 20.00p | 20.50p | 20.00p | 20.00p | 0 |
| 14/07/2011 | 20.00p | 20.50p | 20.00p | 20.00p | 0 |
| 13/07/2011 | 20.00p | 20.50p | 20.00p | 20.00p | 0 |
| 12/07/2011 | 20.00p | 20.50p | 20.00p | 20.00p | 0 |
| 11/07/2011 | 20.00p | 20.50p | 20.00p | 20.00p | 0 |
| 08/07/2011 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 07/07/2011 | 20.50p | 22.00p | 19.75p | 20.50p | 0 |
| 06/07/2011 | 20.50p | 22.00p | 19.75p | 20.50p | 0 |
| 05/07/2011 | 19.75p | 22.00p | 19.75p | 20.50p | 2345 |
| 04/07/2011 | 19.75p | 19.75p | 18.50p | 19.75p | 0 |
| 01/07/2011 | 18.50p | 19.75p | 18.50p | 19.75p | 5000 |
| 30/06/2011 | 18.50p | 20.00p | 17.50p | 18.50p | 0 |
| 29/06/2011 | 18.50p | 20.00p | 17.50p | 18.50p | 0 |
| 28/06/2011 | 18.50p | 20.00p | 17.50p | 18.50p | 0 |
| 27/06/2011 | 17.50p | 20.00p | 17.50p | 18.50p | 10000 |
| 24/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/06/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 14/06/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 13/06/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 25000 |
| 10/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 06/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 03/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/06/2011 | 17.50p | 18.95p | 15.00p | 17.50p | 0 |
| 01/06/2011 | 17.50p | 18.95p | 15.00p | 17.50p | 0 |
| 31/05/2011 | 17.50p | 18.95p | 15.00p | 17.50p | 8700 |
| 27/05/2011 | 17.50p | 17.50p | 16.00p | 17.50p | 0 |
| 26/05/2011 | 17.50p | 17.50p | 16.00p | 17.50p | 0 |
| 25/05/2011 | 17.50p | 17.50p | 16.00p | 17.50p | 0 |
| 24/05/2011 | 17.50p | 17.50p | 16.00p | 17.50p | 20000 |
| 23/05/2011 | 17.50p | 19.40p | 17.50p | 17.50p | 5065 |
| 20/05/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/05/2011 | 17.50p | 17.50p | 16.25p | 17.50p | 0 |
| 18/05/2011 | 17.50p | 17.50p | 16.25p | 17.50p | 0 |
| 17/05/2011 | 17.50p | 17.50p | 16.25p | 17.50p | 0 |
| 16/05/2011 | 17.50p | 17.50p | 16.25p | 17.50p | 20000 |
| 13/05/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/05/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 11/05/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 10/05/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 09/05/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 06/05/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 05/05/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 04/05/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 03/05/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 28/04/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 27/04/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 26/04/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 21/04/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 20/04/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 19/04/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 18/04/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 15/04/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 14/04/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 13/04/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 10000 |
| 12/04/2011 | 17.50p | 19.40p | 17.50p | 17.50p | 0 |
| 11/04/2011 | 17.50p | 19.40p | 17.50p | 17.50p | 0 |
| 08/04/2011 | 17.50p | 19.40p | 17.50p | 17.50p | 0 |
| 07/04/2011 | 17.50p | 19.40p | 17.50p | 17.50p | 3500 |
| 06/04/2011 | 17.50p | 17.50p | 16.25p | 17.50p | 0 |
| 05/04/2011 | 17.50p | 17.50p | 16.25p | 17.50p | 410 |
| 04/04/2011 | 17.50p | 19.25p | 16.25p | 17.50p | 0 |
| 01/04/2011 | 17.50p | 19.25p | 16.25p | 17.50p | 0 |
| 31/03/2011 | 17.50p | 19.25p | 16.25p | 17.50p | 0 |
| 30/03/2011 | 17.50p | 19.25p | 16.25p | 17.50p | 0 |
| 29/03/2011 | 17.50p | 19.25p | 16.25p | 17.50p | 0 |
| 28/03/2011 | 17.50p | 19.25p | 16.25p | 17.50p | 12519 |
| 25/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 04/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 03/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/02/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 25/02/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/02/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/02/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/02/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/02/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/02/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/02/2011 | 18.00p | 18.50p | 16.28p | 17.50p | 0 |
| 16/02/2011 | 17.00p | 18.50p | 16.28p | 18.00p | 0 |
| 15/02/2011 | 17.00p | 17.00p | 16.28p | 17.00p | 0 |
| 14/02/2011 | 17.00p | 17.00p | 16.28p | 17.00p | 0 |
| 11/02/2011 | 16.28p | 17.00p | 16.28p | 17.00p | 2300 |
| 10/02/2011 | 19.00p | 19.00p | 17.00p | 17.00p | 8000 |
| 09/02/2011 | 16.02p | 17.00p | 16.02p | 17.00p | 1800 |
| 08/02/2011 | 16.28p | 19.00p | 16.28p | 17.00p | 45027 |
| 07/02/2011 | 16.00p | 16.50p | 15.03p | 16.00p | 0 |
| 04/02/2011 | 16.00p | 16.50p | 15.03p | 16.00p | 0 |
| 03/02/2011 | 16.00p | 16.00p | 15.03p | 16.00p | 0 |
| 02/02/2011 | 16.00p | 16.00p | 15.03p | 16.00p | 0 |
| 01/02/2011 | 16.00p | 16.00p | 15.03p | 16.00p | 1528 |
| 31/01/2011 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 28/01/2011 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 27/01/2011 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 26/01/2011 | 15.00p | 17.00p | 15.00p | 16.00p | 700 |
| 25/01/2011 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 24/01/2011 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 21/01/2011 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 20/01/2011 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 19/01/2011 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 18/01/2011 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 17/01/2011 | 19.00p | 19.00p | 16.50p | 16.50p | 515 |
| 14/01/2011 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 13/01/2011 | 16.00p | 16.50p | 14.50p | 16.50p | 0 |
| 12/01/2011 | 14.52p | 15.00p | 14.50p | 15.00p | 0 |
| 11/01/2011 | 14.52p | 15.00p | 14.52p | 15.00p | 10000 |
| 10/01/2011 | 14.00p | 16.00p | 14.00p | 15.00p | 6000 |
| 07/01/2011 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/01/2011 | 15.00p | 15.00p | 14.00p | 14.00p | 0 |
| 05/01/2011 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/01/2011 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 31/12/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/12/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
*Close Price adjusted for both dividends and splits