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:
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Ingenta (ING) by Steve Moore in ShareProphets
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Sell Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy SDI Group (SDI) by Hot Stock Rockets in ShareProphets
- Buy Manolete Partners (MANO) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Avoid Coppa Collective plc (COPC) by Steve Moore in ShareProphets
- Hold Bytes Technology Group (BYIT) by Jefferies
- Underperform Partners Group Private Equity Limited. (EUR) (PEY) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Underweight Haleon (HLN) by JP Morgan
- Buy Chemring Group (CHG) by Jefferies
- Hold Serco Group (SRP) by Jefferies
- Buy Bunzl (BNZL) by Citi
- Buy Moonpig Group (MOON) by Berenberg
- Buy Tharisa (DI) (THS) by Berenberg
- Buy Zotefoams (ZTF) by John Ficenec in The Times - Tempus
PHSC (PHSC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/09/2025 | 11.50p | 12.85p | 10.03p | 11.50p | 18215 |
| 12/09/2025 | 11.50p | 11.50p | 11.26p | 11.50p | 0 |
| 11/09/2025 | 11.50p | 11.50p | 11.50p | 11.50p | 1 |
| 10/09/2025 | 11.50p | 11.50p | 11.26p | 11.50p | 0 |
| 09/09/2025 | 11.50p | 11.50p | 10.03p | 11.50p | 59 |
| 08/09/2025 | 11.50p | 12.85p | 11.26p | 11.50p | 77 |
| 05/09/2025 | 11.50p | 12.85p | 11.50p | 11.50p | 27 |
| 04/09/2025 | 11.50p | 11.50p | 10.03p | 11.50p | 10000 |
| 03/09/2025 | 11.50p | 11.50p | 11.26p | 11.50p | 0 |
| 02/09/2025 | 11.50p | 11.50p | 11.26p | 11.50p | 0 |
| 01/09/2025 | 11.50p | 12.85p | 10.18p | 11.50p | 3219 |
| 29/08/2025 | 11.50p | 12.70p | 11.26p | 11.50p | 533 |
| 28/08/2025 | 11.50p | 11.50p | 10.64p | 11.50p | 0 |
| 27/08/2025 | 11.50p | 12.85p | 11.26p | 11.50p | 4 |
| 26/08/2025 | 11.50p | 11.50p | 11.26p | 11.50p | 0 |
| 22/08/2025 | 11.50p | 11.50p | 11.26p | 11.50p | 0 |
| 21/08/2025 | 11.50p | 12.70p | 11.50p | 11.50p | 118 |
| 20/08/2025 | 11.50p | 11.50p | 11.26p | 11.50p | 0 |
| 19/08/2025 | 11.50p | 12.85p | 11.50p | 11.50p | 5 |
| 18/08/2025 | 11.50p | 12.85p | 11.50p | 11.50p | 15 |
| 15/08/2025 | 11.50p | 12.85p | 11.50p | 11.50p | 5 |
| 14/08/2025 | 11.50p | 11.50p | 11.26p | 11.50p | 0 |
| 13/08/2025 | 11.50p | 11.50p | 11.26p | 11.50p | 0 |
| 12/08/2025 | 11.50p | 11.50p | 11.26p | 11.50p | 0 |
| 11/08/2025 | 11.50p | 11.50p | 11.26p | 11.50p | 0 |
| 08/08/2025 | 12.00p | 12.00p | 11.00p | 11.50p | 5188 |
| 07/08/2025 | 12.00p | 12.45p | 12.00p | 12.00p | 0 |
| 06/08/2025 | 12.00p | 12.45p | 12.00p | 12.00p | 0 |
| 05/08/2025 | 12.00p | 12.90p | 12.00p | 12.00p | 15 |
| 04/08/2025 | 12.00p | 12.90p | 11.12p | 12.00p | 5016 |
| 01/08/2025 | 12.00p | 12.90p | 12.00p | 12.00p | 1 |
| 31/07/2025 | 12.00p | 12.90p | 12.00p | 12.00p | 1 |
| 30/07/2025 | 12.00p | 12.48p | 12.00p | 12.00p | 5000 |
| 29/07/2025 | 12.00p | 12.90p | 12.00p | 12.00p | 155 |
| 28/07/2025 | 12.00p | 12.90p | 12.00p | 12.00p | 31 |
| 25/07/2025 | 12.00p | 12.45p | 12.00p | 12.00p | 0 |
| 24/07/2025 | 12.00p | 12.48p | 12.00p | 12.00p | 5000 |
| 23/07/2025 | 12.00p | 12.45p | 12.00p | 12.00p | 0 |
| 22/07/2025 | 12.00p | 12.45p | 12.00p | 12.00p | 0 |
| 21/07/2025 | 12.00p | 12.45p | 12.00p | 12.00p | 0 |
| 18/07/2025 | 12.50p | 13.00p | 12.00p | 12.00p | 48270 |
| 17/07/2025 | 14.00p | 14.37p | 14.00p | 14.00p | 104 |
| 16/07/2025 | 14.00p | 14.00p | 13.75p | 14.00p | 0 |
| 15/07/2025 | 14.00p | 14.00p | 13.04p | 14.00p | 5000 |
| 14/07/2025 | 14.00p | 14.40p | 13.00p | 14.00p | 18777 |
| 11/07/2025 | 14.00p | 14.00p | 13.75p | 14.00p | 0 |
| 10/07/2025 | 15.00p | 15.00p | 14.00p | 14.00p | 34000 |
| 09/07/2025 | 15.00p | 15.25p | 15.00p | 15.00p | 0 |
| 08/07/2025 | 15.00p | 15.25p | 15.00p | 15.00p | 0 |
| 07/07/2025 | 15.00p | 15.00p | 14.00p | 15.00p | 64 |
| 04/07/2025 | 15.00p | 15.00p | 15.00p | 15.00p | 328 |
| 03/07/2025 | 15.00p | 15.25p | 15.00p | 15.00p | 0 |
| 02/07/2025 | 15.00p | 15.00p | 14.00p | 15.00p | 5997 |
| 01/07/2025 | 15.00p | 15.25p | 15.00p | 15.00p | 0 |
| 30/06/2025 | 15.50p | 15.50p | 15.00p | 15.00p | 23103 |
| 27/06/2025 | 16.00p | 16.00p | 14.95p | 15.50p | 10000 |
| 26/06/2025 | 16.00p | 16.00p | 15.80p | 16.00p | 1 |
| 25/06/2025 | 16.50p | 16.50p | 15.00p | 16.00p | 22314 |
| 24/06/2025 | 16.50p | 16.50p | 16.20p | 16.50p | 12314 |
| 23/06/2025 | 16.50p | 17.40p | 15.00p | 16.50p | 21056 |
| 20/06/2025 | 16.50p | 17.40p | 16.50p | 16.50p | 5 |
| 19/06/2025 | 16.50p | 16.50p | 15.00p | 16.50p | 2593 |
| 18/06/2025 | 16.50p | 16.50p | 15.00p | 16.50p | 12300 |
| 17/06/2025 | 16.50p | 17.40p | 16.50p | 16.50p | 35000 |
| 16/06/2025 | 16.50p | 17.40p | 16.50p | 16.50p | 5 |
| 13/06/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 12/06/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 11/06/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 10/06/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 09/06/2025 | 16.50p | 17.40p | 16.50p | 16.50p | 322 |
| 06/06/2025 | 16.50p | 16.50p | 15.00p | 16.50p | 9012 |
| 05/06/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 04/06/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 03/06/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 02/06/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 30/05/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 29/05/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 28/05/2025 | 16.50p | 16.50p | 15.00p | 16.50p | 925 |
| 27/05/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 23/05/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 22/05/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 21/05/2025 | 16.50p | 16.95p | 16.50p | 16.50p | 12000 |
| 20/05/2025 | 16.50p | 16.95p | 16.50p | 16.50p | 5875 |
| 19/05/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 16/05/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 15/05/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 14/05/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 13/05/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 12/05/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 09/05/2025 | 16.50p | 16.50p | 15.03p | 16.50p | 25 |
| 08/05/2025 | 16.50p | 17.55p | 16.50p | 16.50p | 1005 |
| 07/05/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 06/05/2025 | 16.50p | 17.55p | 16.50p | 16.50p | 20 |
| 02/05/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 01/05/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 30/04/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 29/04/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 28/04/2025 | 16.00p | 16.74p | 16.00p | 16.50p | 15000 |
| 25/04/2025 | 16.00p | 16.00p | 15.91p | 16.00p | 0 |
| 24/04/2025 | 16.00p | 16.00p | 15.91p | 16.00p | 0 |
| 23/04/2025 | 16.00p | 16.00p | 15.91p | 16.00p | 0 |
| 22/04/2025 | 16.00p | 16.00p | 15.91p | 16.00p | 0 |
| 17/04/2025 | 16.00p | 16.25p | 15.00p | 16.00p | 13797 |
| 16/04/2025 | 16.00p | 16.00p | 15.91p | 16.00p | 0 |
| 15/04/2025 | 16.00p | 16.20p | 16.00p | 16.00p | 6150 |
| 14/04/2025 | 16.00p | 16.25p | 16.00p | 16.00p | 0 |
| 11/04/2025 | 16.00p | 16.25p | 16.00p | 16.00p | 0 |
| 10/04/2025 | 16.00p | 16.00p | 15.02p | 16.00p | 2058 |
| 09/04/2025 | 16.00p | 16.25p | 16.00p | 16.00p | 0 |
| 08/04/2025 | 16.50p | 16.50p | 15.45p | 16.00p | 5596 |
| 07/04/2025 | 16.50p | 16.50p | 15.03p | 16.50p | 667 |
| 04/04/2025 | 16.50p | 17.18p | 16.50p | 16.50p | 0 |
| 03/04/2025 | 16.50p | 18.00p | 16.50p | 16.50p | 293 |
| 02/04/2025 | 16.50p | 17.18p | 16.50p | 16.50p | 0 |
| 01/04/2025 | 15.50p | 17.00p | 15.50p | 16.50p | 31832 |
| 31/03/2025 | 16.50p | 16.50p | 15.00p | 15.50p | 28266 |
| 28/03/2025 | 16.50p | 16.50p | 15.64p | 16.50p | 0 |
| 27/03/2025 | 16.50p | 18.00p | 16.50p | 16.50p | 111 |
| 26/03/2025 | 17.00p | 17.00p | 15.64p | 16.50p | 0 |
| 25/03/2025 | 17.00p | 17.00p | 15.01p | 17.00p | 62771 |
| 24/03/2025 | 17.00p | 17.48p | 15.00p | 17.00p | 77155 |
| 21/03/2025 | 17.00p | 18.00p | 17.00p | 17.00p | 25000 |
| 20/03/2025 | 19.00p | 19.00p | 17.00p | 17.00p | 16000 |
| 19/03/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 18/03/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 17/03/2025 | 19.00p | 19.80p | 19.00p | 19.00p | 7000 |
| 14/03/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 13/03/2025 | 19.00p | 19.80p | 19.00p | 19.00p | 7550 |
| 12/03/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 11/03/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 10/03/2025 | 19.00p | 19.80p | 18.35p | 19.00p | 40149 |
| 07/03/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 06/03/2025 | 19.00p | 19.00p | 18.40p | 19.00p | 3481 |
| 05/03/2025 | 19.00p | 19.80p | 19.00p | 19.00p | 9000 |
| 04/03/2025 | 19.00p | 19.00p | 18.40p | 19.00p | 1760 |
| 03/03/2025 | 19.00p | 19.90p | 18.50p | 19.00p | 11363 |
| 28/02/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 27/02/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 26/02/2025 | 19.00p | 19.00p | 18.50p | 19.00p | 4000 |
| 25/02/2025 | 19.00p | 19.75p | 19.00p | 19.00p | 1493 |
| 24/02/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 21/02/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 20/02/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 19/02/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 18/02/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 17/02/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 14/02/2025 | 19.00p | 19.00p | 18.50p | 19.00p | 1458 |
| 13/02/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 12/02/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 11/02/2025 | 19.50p | 20.00p | 18.88p | 19.00p | 6862 |
| 10/02/2025 | 19.50p | 19.50p | 18.90p | 19.50p | 9425 |
| 07/02/2025 | 18.50p | 20.00p | 18.50p | 19.50p | 12598 |
| 06/02/2025 | 19.00p | 19.75p | 18.50p | 18.50p | 10000 |
| 05/02/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 04/02/2025 | 19.00p | 20.00p | 19.00p | 19.00p | 31495 |
| 03/02/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 31/01/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 30/01/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 29/01/2025 | 19.00p | 19.98p | 19.00p | 19.00p | 3000 |
| 28/01/2025 | 19.00p | 19.00p | 18.50p | 19.00p | 13815 |
| 27/01/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 24/01/2025 | 22.00p | 22.00p | 19.00p | 19.00p | 29040 |
| 23/01/2025 | 22.00p | 22.00p | 20.10p | 22.00p | 4000 |
| 22/01/2025 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
| 21/01/2025 | 22.50p | 22.50p | 20.00p | 22.00p | 20250 |
| 20/01/2025 | 22.50p | 23.18p | 22.50p | 22.50p | 0 |
| 17/01/2025 | 22.50p | 23.18p | 22.50p | 22.50p | 0 |
| 16/01/2025 | 22.50p | 23.18p | 21.00p | 22.50p | 25 |
| 15/01/2025 | 22.50p | 23.18p | 22.50p | 22.50p | 0 |
| 14/01/2025 | 22.50p | 23.18p | 22.50p | 22.50p | 0 |
| 13/01/2025 | 22.50p | 23.18p | 22.50p | 22.50p | 0 |
| 10/01/2025 | 21.00p | 22.50p | 21.00p | 22.50p | 13450 |
| 09/01/2025 | 21.00p | 21.76p | 21.00p | 21.00p | 2500 |
| 08/01/2025 | 20.50p | 21.00p | 20.00p | 21.00p | 21710 |
| 07/01/2025 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 06/01/2025 | 20.50p | 20.88p | 20.50p | 20.50p | 3000 |
| 03/01/2025 | 20.50p | 21.00p | 20.50p | 20.50p | 450 |
| 02/01/2025 | 20.50p | 21.00p | 20.50p | 20.50p | 59 |
| 31/12/2024 | 21.00p | 21.00p | 20.50p | 20.50p | 0 |
| 30/12/2024 | 21.00p | 21.76p | 21.00p | 21.00p | 100 |
| 27/12/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 24/12/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 23/12/2024 | 21.00p | 21.76p | 20.38p | 21.00p | 13140 |
| 20/12/2024 | 21.00p | 21.00p | 20.55p | 21.00p | 0 |
| 19/12/2024 | 21.00p | 21.00p | 20.55p | 21.00p | 0 |
| 18/12/2024 | 21.00p | 21.00p | 20.55p | 21.00p | 0 |
| 17/12/2024 | 21.00p | 21.00p | 20.55p | 21.00p | 0 |
| 16/12/2024 | 21.00p | 21.00p | 20.55p | 21.00p | 0 |
| 13/12/2024 | 21.50p | 22.00p | 21.00p | 21.00p | 15000 |
| 12/12/2024 | 21.50p | 21.50p | 20.82p | 21.50p | 0 |
| 11/12/2024 | 21.50p | 22.64p | 21.50p | 21.50p | 2500 |
| 10/12/2024 | 21.50p | 21.50p | 20.45p | 21.50p | 77 |
| 09/12/2024 | 21.50p | 21.50p | 20.82p | 21.50p | 0 |
| 06/12/2024 | 21.50p | 21.50p | 20.82p | 21.50p | 0 |
| 05/12/2024 | 21.50p | 21.50p | 20.45p | 21.50p | 645 |
| 04/12/2024 | 21.50p | 21.50p | 20.82p | 21.50p | 0 |
| 03/12/2024 | 21.50p | 21.50p | 20.82p | 21.50p | 0 |
| 02/12/2024 | 21.50p | 21.50p | 20.82p | 21.50p | 0 |
| 29/11/2024 | 22.00p | 23.00p | 22.00p | 22.00p | 16 |
| 28/11/2024 | 22.00p | 22.00p | 21.80p | 22.00p | 39851 |
*Close Price adjusted for both dividends and splits