PHSC (PHSC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/12/2013 32.50p 36.80p 32.50p 34.50p 229724
04/12/2013 32.00p 33.50p 31.25p 32.00p 11482
03/12/2013 32.00p 32.00p 32.00p 32.00p 576509
02/12/2013 32.00p 33.75p 31.40p 32.00p 32720
29/11/2013 32.00p 32.00p 31.40p 32.00p 0
28/11/2013 32.00p 32.00p 31.40p 32.00p 0
27/11/2013 32.00p 32.00p 31.40p 32.00p 0
26/11/2013 32.00p 32.00p 31.40p 32.00p 0
25/11/2013 32.00p 32.00p 31.40p 32.00p 0
22/11/2013 32.00p 32.00p 31.40p 32.00p 0
21/11/2013 32.00p 32.00p 31.40p 32.00p 1000
20/11/2013 32.00p 34.00p 32.00p 32.00p 25106
19/11/2013 32.00p 32.00p 30.00p 32.00p 15328
18/11/2013 31.50p 33.00p 31.50p 32.00p 3000
15/11/2013 29.00p 32.50p 29.00p 31.50p 23446
14/11/2013 29.00p 30.00p 29.00p 29.00p 0
13/11/2013 29.00p 30.00p 29.00p 29.00p 17107
12/11/2013 29.00p 29.00p 28.50p 29.00p 8693
11/11/2013 29.00p 29.00p 28.50p 29.00p 0
08/11/2013 29.00p 29.00p 28.50p 29.00p 7017
07/11/2013 29.00p 29.00p 28.53p 29.00p 0
06/11/2013 29.00p 29.00p 28.53p 29.00p 6000
05/11/2013 29.00p 29.00p 28.50p 29.00p 0
04/11/2013 29.00p 29.00p 28.50p 29.00p 0
01/11/2013 29.00p 29.00p 28.50p 29.00p 0
31/10/2013 29.00p 29.00p 28.50p 29.00p 0
30/10/2013 29.00p 29.00p 28.50p 29.00p 0
29/10/2013 29.00p 29.00p 28.50p 29.00p 5000
28/10/2013 29.50p 29.50p 28.50p 29.00p 670
25/10/2013 29.00p 30.00p 28.53p 29.50p 55000
24/10/2013 29.00p 29.00p 27.00p 29.00p 0
23/10/2013 29.00p 29.00p 27.00p 29.00p 0
22/10/2013 29.00p 29.00p 27.00p 29.00p 0
21/10/2013 29.00p 29.00p 27.00p 29.00p 3200
18/10/2013 29.00p 29.00p 29.00p 29.00p 0
17/10/2013 29.00p 29.00p 29.00p 29.00p 0
16/10/2013 29.00p 29.00p 29.00p 29.00p 1811
15/10/2013 29.50p 29.50p 28.00p 29.00p 15436
14/10/2013 29.50p 30.99p 28.00p 29.50p 53555
11/10/2013 29.50p 30.99p 29.50p 29.50p 15625
10/10/2013 29.50p 29.50p 29.20p 29.50p 731
09/10/2013 29.50p 30.99p 29.50p 30.50p 70250
08/10/2013 29.50p 30.99p 29.50p 29.50p 19600
07/10/2013 29.50p 30.99p 27.00p 29.50p 105300
04/10/2013 29.50p 30.99p 28.63p 29.50p 72000
03/10/2013 29.50p 30.99p 29.50p 29.50p 78150
02/10/2013 29.50p 30.99p 29.50p 29.50p 39300
01/10/2013 29.50p 30.99p 29.15p 29.50p 163505
30/09/2013 29.50p 29.50p 28.63p 29.50p 5400
27/09/2013 30.00p 30.00p 28.00p 29.50p 87243
26/09/2013 33.00p 33.60p 33.00p 33.00p 12000
25/09/2013 33.00p 33.60p 33.00p 33.00p 0
24/09/2013 33.00p 33.60p 33.00p 33.00p 2100
23/09/2013 33.00p 34.00p 31.00p 33.00p 13047
20/09/2013 31.50p 33.00p 31.00p 33.00p 132000
19/09/2013 31.50p 33.75p 31.00p 31.50p 0
18/09/2013 32.00p 33.75p 31.00p 31.50p 6100
17/09/2013 32.00p 33.75p 31.00p 32.00p 6266
16/09/2013 32.00p 32.50p 31.25p 32.00p 0
13/09/2013 32.00p 32.50p 31.25p 32.00p 0
12/09/2013 32.50p 32.50p 31.25p 32.00p 2500
11/09/2013 31.50p 33.00p 31.50p 32.50p 10000
10/09/2013 31.50p 32.50p 30.00p 31.50p 0
09/09/2013 30.50p 32.50p 30.00p 31.50p 46549
06/09/2013 29.75p 29.75p 29.23p 29.50p 14000
05/09/2013 29.75p 31.50p 29.75p 29.75p 0
04/09/2013 29.75p 31.50p 29.75p 29.75p 0
03/09/2013 29.75p 31.50p 29.75p 29.75p 0
02/09/2013 29.75p 31.50p 29.75p 29.75p 4700
30/08/2013 29.75p 33.00p 29.75p 29.75p 0
29/08/2013 29.75p 33.00p 29.75p 29.75p 0
28/08/2013 29.75p 33.00p 29.75p 29.75p 0
27/08/2013 29.75p 33.00p 29.75p 29.75p 0
23/08/2013 29.75p 33.00p 29.75p 29.75p 0
22/08/2013 29.75p 33.00p 29.75p 29.75p 0
21/08/2013 29.75p 33.00p 29.75p 29.75p 0
20/08/2013 30.50p 33.00p 30.50p 30.50p 9009
19/08/2013 30.50p 30.50p 30.50p 30.50p 0
16/08/2013 30.50p 30.50p 30.50p 30.50p 15000
15/08/2013 30.50p 32.00p 30.50p 30.50p 0
14/08/2013 30.50p 32.00p 30.50p 30.50p 0
13/08/2013 30.50p 32.00p 30.50p 30.50p 10000
12/08/2013 30.50p 32.75p 30.50p 30.50p 45340
09/08/2013 29.00p 31.50p 29.00p 30.50p 8700
08/08/2013 29.00p 29.00p 27.00p 29.00p 29700
07/08/2013 29.00p 31.00p 29.00p 29.50p 4798
06/08/2013 29.50p 29.50p 28.25p 29.00p 3782
05/08/2013 29.50p 31.25p 29.50p 29.50p 13782
02/08/2013 29.50p 31.00p 29.50p 29.50p 10788
01/08/2013 29.50p 29.50p 27.00p 29.50p 2625
31/07/2013 29.50p 31.00p 29.50p 29.50p 0
30/07/2013 29.50p 31.00p 29.50p 29.50p 0
29/07/2013 29.50p 31.00p 29.50p 29.50p 0
26/07/2013 29.50p 31.00p 29.50p 29.50p 0
25/07/2013 29.50p 31.00p 29.50p 29.50p 0
24/07/2013 29.50p 31.00p 29.50p 29.50p 0
23/07/2013 29.50p 31.00p 29.50p 29.50p 0
22/07/2013 29.50p 31.00p 29.50p 29.50p 0
19/07/2013 29.50p 31.00p 29.50p 29.50p 0
18/07/2013 29.50p 31.00p 29.50p 29.50p 0
17/07/2013 29.50p 31.00p 29.50p 29.50p 0
16/07/2013 29.50p 31.00p 29.50p 29.50p 0
15/07/2013 29.50p 31.00p 29.50p 29.50p 670
12/07/2013 29.50p 29.50p 27.00p 29.50p 16471
11/07/2013 29.50p 32.00p 29.00p 29.50p 0
10/07/2013 29.50p 32.00p 29.00p 29.50p 50860
09/07/2013 27.50p 31.47p 27.00p 29.50p 85805
08/07/2013 27.50p 29.25p 27.50p 27.50p 0
05/07/2013 27.50p 29.25p 27.50p 27.50p 0
04/07/2013 27.50p 29.25p 27.50p 27.50p 0
03/07/2013 27.50p 29.25p 27.50p 27.50p 0
02/07/2013 27.50p 29.25p 27.50p 27.50p 0
01/07/2013 27.50p 29.25p 27.50p 27.50p 0
28/06/2013 27.50p 29.25p 27.50p 27.50p 0
27/06/2013 27.50p 29.25p 27.50p 27.50p 0
26/06/2013 27.50p 29.25p 27.50p 27.50p 0
25/06/2013 27.50p 29.25p 27.50p 27.50p 0
24/06/2013 27.50p 29.25p 27.50p 27.50p 0
21/06/2013 27.50p 29.25p 27.50p 27.50p 10000
20/06/2013 27.50p 27.50p 25.00p 27.50p 0
19/06/2013 27.50p 27.50p 25.00p 27.50p 0
18/06/2013 27.50p 27.50p 25.00p 27.50p 0
17/06/2013 27.50p 27.50p 25.00p 27.50p 0
14/06/2013 27.50p 27.50p 25.00p 27.50p 0
13/06/2013 27.50p 27.50p 25.00p 27.50p 0
12/06/2013 27.50p 27.50p 25.00p 27.50p 0
11/06/2013 27.50p 27.50p 25.00p 27.50p 0
10/06/2013 27.50p 27.50p 25.00p 27.50p 0
07/06/2013 27.50p 27.50p 25.00p 27.50p 0
06/06/2013 27.50p 27.50p 25.00p 27.50p 0
05/06/2013 27.50p 27.50p 25.00p 27.50p 0
04/06/2013 27.50p 27.50p 25.00p 27.50p 0
03/06/2013 27.50p 27.50p 25.00p 27.50p 10
31/05/2013 27.50p 27.50p 25.00p 27.50p 0
30/05/2013 27.50p 27.50p 25.00p 27.50p 0
29/05/2013 27.50p 27.50p 25.00p 27.50p 23000
28/05/2013 27.50p 28.50p 27.50p 27.50p 0
24/05/2013 27.50p 28.50p 27.50p 27.50p 0
23/05/2013 27.50p 28.50p 27.50p 27.50p 0
22/05/2013 27.50p 28.50p 27.50p 27.50p 258
21/05/2013 27.50p 27.50p 25.00p 27.50p 700
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

*Close Price adjusted for both dividends and splits