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:
- Add Marks & Spencer Group (MKS) by Kevin Godbold in The Motley Fool
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
PHSC (PHSC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/07/2023 | 13.50p | 15.00p | 13.50p | 13.50p | 2000 |
| 12/07/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 11/07/2023 | 13.50p | 13.50p | 12.13p | 13.50p | 18590 |
| 10/07/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 07/07/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 06/07/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 05/07/2023 | 12.50p | 13.50p | 12.50p | 13.50p | 150000 |
| 04/07/2023 | 12.50p | 13.08p | 12.50p | 12.50p | 10000 |
| 03/07/2023 | 12.50p | 12.50p | 12.38p | 12.50p | 0 |
| 30/06/2023 | 12.50p | 12.50p | 12.38p | 12.50p | 0 |
| 29/06/2023 | 12.50p | 12.50p | 12.38p | 12.50p | 0 |
| 28/06/2023 | 12.50p | 13.00p | 12.50p | 12.50p | 8376 |
| 27/06/2023 | 12.50p | 12.50p | 12.38p | 12.50p | 0 |
| 26/06/2023 | 12.50p | 13.00p | 12.50p | 12.50p | 10000 |
| 23/06/2023 | 13.50p | 13.50p | 12.50p | 12.50p | 27500 |
| 22/06/2023 | 13.50p | 13.50p | 12.13p | 13.50p | 104739 |
| 21/06/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 20/06/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 19/06/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 16/06/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 15/06/2023 | 13.50p | 14.00p | 13.50p | 13.50p | 8000 |
| 14/06/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 13/06/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 12/06/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 09/06/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 08/06/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 07/06/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 06/06/2023 | 13.50p | 14.00p | 13.50p | 13.50p | 53666 |
| 05/06/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 02/06/2023 | 13.50p | 13.50p | 13.00p | 13.50p | 33397 |
| 01/06/2023 | 13.50p | 13.50p | 13.06p | 13.50p | 745 |
| 31/05/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 30/05/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 26/05/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 25/05/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 24/05/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 23/05/2023 | 14.00p | 14.40p | 13.50p | 13.50p | 41000 |
| 22/05/2023 | 14.00p | 14.25p | 14.00p | 14.00p | 0 |
| 19/05/2023 | 13.50p | 14.00p | 13.50p | 14.00p | 20000 |
| 18/05/2023 | 15.50p | 15.50p | 13.25p | 13.50p | 50804 |
| 17/05/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 16/05/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 15/05/2023 | 15.50p | 16.00p | 15.50p | 15.50p | 237 |
| 12/05/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 11/05/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 10/05/2023 | 15.50p | 16.00p | 15.50p | 15.50p | 5555 |
| 09/05/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 05/05/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 04/05/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 03/05/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 02/05/2023 | 15.50p | 15.50p | 15.10p | 15.50p | 2000 |
| 28/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 27/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 26/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 25/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 24/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 21/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 20/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 19/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 18/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 17/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 14/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 13/04/2023 | 15.50p | 16.00p | 15.50p | 15.50p | 7000 |
| 12/04/2023 | 15.00p | 15.95p | 15.00p | 15.50p | 14932 |
| 11/04/2023 | 14.50p | 15.85p | 14.50p | 15.00p | 20000 |
| 06/04/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 05/04/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 04/04/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 03/04/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 31/03/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 30/03/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 29/03/2023 | 13.50p | 13.50p | 12.75p | 13.50p | 0 |
| 28/03/2023 | 13.00p | 14.00p | 13.00p | 13.50p | 20000 |
| 27/03/2023 | 13.00p | 14.00p | 13.00p | 13.00p | 20014 |
| 24/03/2023 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
| 23/03/2023 | 13.00p | 13.00p | 12.30p | 13.00p | 19573 |
| 22/03/2023 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
| 21/03/2023 | 13.00p | 14.00p | 13.00p | 13.00p | 4543 |
| 20/03/2023 | 13.00p | 14.00p | 13.00p | 13.00p | 166 |
| 17/03/2023 | 14.00p | 14.00p | 12.50p | 13.00p | 0 |
| 16/03/2023 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
| 15/03/2023 | 14.50p | 14.50p | 13.00p | 13.00p | 47235 |
| 14/03/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/03/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 10/03/2023 | 15.00p | 15.00p | 14.10p | 14.50p | 37000 |
| 09/03/2023 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 08/03/2023 | 15.00p | 16.00p | 15.00p | 15.00p | 5500 |
| 07/03/2023 | 15.00p | 16.00p | 15.00p | 15.00p | 5555 |
| 06/03/2023 | 16.50p | 16.50p | 15.00p | 15.00p | 29000 |
| 03/03/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 02/03/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 01/03/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 28/02/2023 | 16.50p | 16.50p | 16.05p | 16.50p | 1049 |
| 27/02/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 24/02/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 23/02/2023 | 17.00p | 17.00p | 16.33p | 16.50p | 0 |
| 22/02/2023 | 17.00p | 17.00p | 16.50p | 17.00p | 0 |
| 21/02/2023 | 17.00p | 17.00p | 16.50p | 17.00p | 0 |
| 20/02/2023 | 17.00p | 17.00p | 16.50p | 17.00p | 0 |
| 17/02/2023 | 17.00p | 17.00p | 16.10p | 17.00p | 2298 |
| 16/02/2023 | 17.00p | 17.00p | 16.50p | 17.00p | 0 |
| 15/02/2023 | 17.00p | 17.00p | 16.50p | 17.00p | 0 |
| 14/02/2023 | 17.00p | 17.00p | 16.10p | 17.00p | 1814 |
| 13/02/2023 | 17.00p | 18.00p | 17.00p | 17.00p | 2873 |
| 10/02/2023 | 17.00p | 17.00p | 16.50p | 17.00p | 0 |
| 09/02/2023 | 16.50p | 18.00p | 16.50p | 17.00p | 20004 |
| 08/02/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 07/02/2023 | 16.50p | 16.65p | 16.50p | 16.50p | 3000 |
| 06/02/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 03/02/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 02/02/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 01/02/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 31/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 30/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 27/01/2023 | 16.50p | 16.50p | 16.05p | 16.50p | 958 |
| 26/01/2023 | 16.50p | 16.50p | 16.05p | 16.50p | 3690 |
| 25/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 24/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 23/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 20/01/2023 | 16.50p | 16.50p | 16.05p | 16.50p | 257 |
| 19/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 18/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 17/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 16/01/2023 | 16.50p | 17.00p | 16.50p | 16.50p | 887 |
| 13/01/2023 | 16.50p | 16.98p | 16.50p | 16.50p | 412 |
| 12/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 11/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 10/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 09/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 06/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 05/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 04/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 03/01/2023 | 16.50p | 16.50p | 16.05p | 16.50p | 2924 |
| 30/12/2022 | 16.50p | 16.99p | 16.50p | 16.50p | 5856 |
| 29/12/2022 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 28/12/2022 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 23/12/2022 | 16.50p | 16.50p | 16.05p | 16.50p | 10000 |
| 22/12/2022 | 16.50p | 16.99p | 16.05p | 16.50p | 175 |
| 21/12/2022 | 16.50p | 17.00p | 16.01p | 16.50p | 38739 |
| 20/12/2022 | 16.50p | 16.99p | 16.50p | 16.50p | 2500 |
| 19/12/2022 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 16/12/2022 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 15/12/2022 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 14/12/2022 | 16.50p | 16.89p | 16.50p | 16.50p | 12107 |
| 13/12/2022 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 12/12/2022 | 16.50p | 16.50p | 16.01p | 16.50p | 5000 |
| 09/12/2022 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 08/12/2022 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 07/12/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 22000 |
| 06/12/2022 | 16.50p | 16.89p | 16.50p | 16.50p | 320 |
| 05/12/2022 | 16.50p | 16.89p | 16.50p | 16.50p | 5855 |
| 02/12/2022 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 01/12/2022 | 17.00p | 17.00p | 16.00p | 16.50p | 36623 |
| 30/11/2022 | 17.00p | 17.00p | 16.67p | 17.00p | 0 |
| 29/11/2022 | 17.00p | 17.00p | 16.67p | 17.00p | 0 |
| 28/11/2022 | 17.00p | 17.00p | 16.67p | 17.00p | 0 |
| 25/11/2022 | 17.00p | 17.78p | 17.00p | 17.00p | 17 |
| 24/11/2022 | 18.00p | 19.40p | 17.00p | 17.00p | 30000 |
| 23/11/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 22/11/2022 | 18.50p | 18.78p | 16.00p | 18.00p | 66900 |
| 21/11/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 18/11/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 17/11/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 16/11/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 15/11/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 14/11/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 11/11/2022 | 18.00p | 18.30p | 17.00p | 18.00p | 4324 |
| 10/11/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 09/11/2022 | 18.50p | 18.50p | 17.00p | 18.00p | 15971 |
| 08/11/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 07/11/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 04/11/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 32 |
| 03/11/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 02/11/2022 | 18.50p | 18.50p | 18.00p | 18.50p | 108 |
| 01/11/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 31/10/2022 | 18.50p | 18.50p | 18.00p | 18.50p | 9405 |
| 28/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 27/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 529 |
| 26/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 7107 |
| 25/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 24/10/2022 | 18.50p | 18.50p | 18.00p | 18.50p | 8106 |
| 21/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 7502 |
| 20/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 19/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 18/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 1027 |
| 17/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 1189 |
| 14/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 242 |
| 13/10/2022 | 18.50p | 18.50p | 18.00p | 18.50p | 10011 |
| 12/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 11/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 10/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 07/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 06/10/2022 | 19.00p | 19.00p | 17.04p | 18.50p | 16061 |
| 05/10/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 04/10/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 03/10/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 30/09/2022 | 19.00p | 19.00p | 18.00p | 19.00p | 25000 |
| 29/09/2022 | 19.50p | 20.80p | 19.00p | 19.00p | 50040 |
| 28/09/2022 | 20.00p | 20.78p | 20.00p | 20.00p | 223 |
| 27/09/2022 | 20.00p | 20.00p | 19.01p | 20.00p | 483 |
*Close Price adjusted for both dividends and splits