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 |
|---|---|---|---|---|---|
| 26/09/2022 | 20.00p | 20.80p | 19.01p | 20.00p | 1408 |
| 23/09/2022 | 20.00p | 20.11p | 20.00p | 20.00p | 9955 |
| 22/09/2022 | 20.00p | 20.22p | 19.02p | 20.00p | 18499 |
| 21/09/2022 | 20.00p | 20.30p | 20.00p | 20.00p | 5024 |
| 20/09/2022 | 20.00p | 20.70p | 19.00p | 20.00p | 31631 |
| 19/09/2022 | 21.00p | 21.00p | 20.00p | 20.00p | 10012 |
| 16/09/2022 | 21.00p | 21.00p | 20.00p | 20.00p | 10012 |
| 15/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 14/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 13/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 12/09/2022 | 21.00p | 21.90p | 21.00p | 21.00p | 3643 |
| 09/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 08/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 07/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 06/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 05/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 02/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 01/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 31/08/2022 | 22.00p | 22.00p | 21.00p | 21.00p | 12294 |
| 30/08/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 29/08/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 26/08/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 25/08/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 24/08/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 23/08/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 22/08/2022 | 22.00p | 22.00p | 21.02p | 22.00p | 1975 |
| 19/08/2022 | 21.50p | 22.80p | 21.50p | 22.00p | 25000 |
| 18/08/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 17/08/2022 | 20.00p | 21.50p | 20.00p | 21.50p | 31546 |
| 16/08/2022 | 21.50p | 21.50p | 20.00p | 20.00p | 0 |
| 15/08/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 12/08/2022 | 21.50p | 21.50p | 20.15p | 21.50p | 51500 |
| 11/08/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 10/08/2022 | 21.50p | 21.50p | 20.63p | 21.50p | 11111 |
| 09/08/2022 | 21.50p | 22.70p | 21.50p | 21.50p | 1048 |
| 08/08/2022 | 21.50p | 21.50p | 20.62p | 21.50p | 1190 |
| 05/08/2022 | 21.50p | 21.50p | 20.62p | 21.50p | 2320 |
| 04/08/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 03/08/2022 | 21.00p | 22.60p | 21.00p | 21.50p | 22457 |
| 02/08/2022 | 23.00p | 23.00p | 20.11p | 21.00p | 115801 |
| 01/08/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 29/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 28/07/2022 | 26.50p | 27.25p | 25.02p | 26.50p | 30000 |
| 27/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 26/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 25/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 22/07/2022 | 26.50p | 26.50p | 25.02p | 26.50p | 416 |
| 21/07/2022 | 26.50p | 26.50p | 25.02p | 26.50p | 8 |
| 20/07/2022 | 26.50p | 27.70p | 26.50p | 26.50p | 167 |
| 19/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 18/07/2022 | 26.50p | 26.50p | 25.09p | 26.50p | 209 |
| 15/07/2022 | 26.50p | 27.65p | 26.50p | 26.50p | 1049 |
| 14/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 13/07/2022 | 26.50p | 27.65p | 26.50p | 26.50p | 500 |
| 12/07/2022 | 26.50p | 27.65p | 26.50p | 26.50p | 700 |
| 11/07/2022 | 26.50p | 27.05p | 26.50p | 26.50p | 3674 |
| 08/07/2022 | 26.50p | 26.50p | 25.02p | 26.50p | 500 |
| 07/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 06/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 05/07/2022 | 26.50p | 27.05p | 26.50p | 26.50p | 373 |
| 04/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 01/07/2022 | 26.50p | 27.10p | 25.00p | 26.50p | 4690 |
| 30/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 29/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 28/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 27/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 24/06/2022 | 26.50p | 27.10p | 26.50p | 26.50p | 120 |
| 23/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 22/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 21/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 20/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 17/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 16/06/2022 | 26.50p | 27.80p | 25.02p | 26.50p | 20012 |
| 15/06/2022 | 26.50p | 27.80p | 25.02p | 26.50p | 2096 |
| 14/06/2022 | 24.00p | 28.00p | 24.00p | 26.50p | 71033 |
| 13/06/2022 | 23.50p | 24.00p | 23.50p | 24.00p | 0 |
| 10/06/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 09/06/2022 | 23.50p | 23.50p | 22.38p | 23.50p | 3666 |
| 08/06/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 07/06/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 06/06/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 03/06/2022 | 23.50p | 23.50p | 22.38p | 23.50p | 1000 |
| 02/06/2022 | 23.50p | 23.50p | 22.38p | 23.50p | 1000 |
| 01/06/2022 | 23.50p | 23.50p | 22.38p | 23.50p | 1000 |
| 31/05/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 30/05/2022 | 24.00p | 24.00p | 23.15p | 23.50p | 7040 |
| 27/05/2022 | 24.00p | 24.00p | 23.80p | 24.00p | 10000 |
| 26/05/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 25/05/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 24/05/2022 | 24.00p | 24.00p | 23.80p | 24.00p | 4501 |
| 23/05/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 20/05/2022 | 24.00p | 24.00p | 23.80p | 24.00p | 48 |
| 19/05/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 18/05/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/05/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 16/05/2022 | 24.00p | 24.98p | 24.00p | 24.00p | 20000 |
| 13/05/2022 | 23.50p | 24.90p | 23.50p | 24.00p | 12048 |
| 12/05/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/05/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 10/05/2022 | 24.00p | 24.00p | 23.01p | 23.50p | 452 |
| 09/05/2022 | 24.00p | 24.98p | 24.00p | 24.00p | 48 |
| 06/05/2022 | 25.00p | 25.00p | 24.00p | 24.00p | 20000 |
| 05/05/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 04/05/2022 | 25.00p | 25.00p | 24.01p | 25.00p | 2600 |
| 03/05/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 02/05/2022 | 25.50p | 25.50p | 24.02p | 25.00p | 1738 |
| 29/04/2022 | 25.50p | 25.50p | 24.02p | 25.00p | 1738 |
| 28/04/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 27/04/2022 | 25.50p | 25.50p | 24.02p | 25.50p | 17222 |
| 26/04/2022 | 25.50p | 25.50p | 24.65p | 25.50p | 5500 |
| 25/04/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 22/04/2022 | 24.00p | 25.50p | 24.00p | 25.50p | 34494 |
| 21/04/2022 | 23.50p | 24.75p | 23.50p | 23.50p | 1000 |
| 20/04/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 19/04/2022 | 24.50p | 24.50p | 23.50p | 23.50p | 5158 |
| 18/04/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 15/04/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 14/04/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 13/04/2022 | 24.50p | 25.00p | 24.50p | 24.50p | 15971 |
| 12/04/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 11/04/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 08/04/2022 | 24.50p | 24.50p | 24.00p | 24.50p | 1052 |
| 07/04/2022 | 24.50p | 24.50p | 24.00p | 24.50p | 2084 |
| 06/04/2022 | 25.00p | 25.00p | 24.01p | 24.50p | 21801 |
| 05/04/2022 | 25.00p | 25.00p | 24.01p | 25.00p | 408 |
| 04/04/2022 | 25.00p | 25.00p | 24.01p | 25.00p | 20939 |
| 01/04/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 31/03/2022 | 26.00p | 26.00p | 25.00p | 25.00p | 6259 |
| 30/03/2022 | 26.00p | 26.00p | 25.40p | 26.00p | 1000 |
| 29/03/2022 | 26.00p | 26.00p | 25.42p | 26.00p | 1738 |
| 28/03/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 25/03/2022 | 26.00p | 26.00p | 25.46p | 26.00p | 110 |
| 24/03/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 23/03/2022 | 26.00p | 26.00p | 25.46p | 26.00p | 1814 |
| 22/03/2022 | 26.00p | 26.00p | 25.50p | 26.00p | 745 |
| 21/03/2022 | 26.00p | 26.00p | 25.62p | 26.00p | 4720 |
| 18/03/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 17/03/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 16/03/2022 | 26.00p | 26.00p | 25.50p | 26.00p | 20000 |
| 15/03/2022 | 25.50p | 26.88p | 25.50p | 26.00p | 100266 |
| 14/03/2022 | 26.00p | 26.00p | 25.30p | 25.50p | 7906 |
| 11/03/2022 | 26.00p | 26.00p | 25.30p | 26.00p | 10965 |
| 10/03/2022 | 25.50p | 26.00p | 24.88p | 26.00p | 7055 |
| 09/03/2022 | 25.50p | 25.60p | 24.91p | 25.50p | 163384 |
| 08/03/2022 | 25.00p | 25.87p | 24.81p | 25.50p | 106770 |
| 07/03/2022 | 24.50p | 25.73p | 24.50p | 25.00p | 529919 |
| 04/03/2022 | 24.50p | 24.50p | 23.15p | 24.50p | 146000 |
| 03/03/2022 | 24.50p | 25.45p | 23.22p | 24.50p | 55039 |
| 02/03/2022 | 24.50p | 24.50p | 23.16p | 24.50p | 5965 |
| 01/03/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 28/02/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 25/02/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 24/02/2022 | 24.00p | 24.75p | 23.00p | 24.50p | 534128 |
| 23/02/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 22/02/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 21/02/2022 | 24.00p | 24.00p | 23.50p | 24.00p | 22500 |
| 18/02/2022 | 24.00p | 24.25p | 23.50p | 24.00p | 16148 |
| 17/02/2022 | 24.00p | 24.25p | 24.00p | 24.00p | 4053 |
| 16/02/2022 | 24.00p | 24.50p | 23.40p | 24.00p | 100146 |
| 15/02/2022 | 23.00p | 24.10p | 23.00p | 24.00p | 151042 |
| 14/02/2022 | 23.00p | 23.00p | 22.21p | 23.00p | 15000 |
| 11/02/2022 | 23.00p | 23.70p | 23.00p | 23.00p | 1643 |
| 10/02/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 09/02/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 08/02/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 07/02/2022 | 23.00p | 23.75p | 23.00p | 23.00p | 9176 |
| 04/02/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 03/02/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 02/02/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 01/02/2022 | 22.50p | 23.50p | 22.00p | 23.00p | 66538 |
| 31/01/2022 | 22.00p | 22.50p | 21.10p | 22.50p | 189783 |
| 28/01/2022 | 21.00p | 22.00p | 21.00p | 22.00p | 82797 |
| 27/01/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 26/01/2022 | 21.00p | 21.00p | 20.30p | 21.00p | 25000 |
| 25/01/2022 | 21.00p | 21.99p | 21.00p | 21.00p | 208 |
| 24/01/2022 | 21.00p | 21.99p | 21.00p | 21.00p | 512 |
| 21/01/2022 | 19.50p | 21.99p | 19.45p | 21.00p | 89831 |
| 20/01/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 19/01/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 18/01/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 17/01/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 14/01/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 13/01/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 12/01/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 10/01/2022 | 18.50p | 18.50p | 17.15p | 18.50p | 949 |
| 07/01/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 06/01/2022 | 18.50p | 19.44p | 18.50p | 18.50p | 257 |
| 05/01/2022 | 18.00p | 19.80p | 17.15p | 18.50p | 24316 |
| 04/01/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 03/01/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 31/12/2021 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 30/12/2021 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 29/12/2021 | 18.00p | 18.59p | 18.00p | 18.00p | 5310 |
| 28/12/2021 | 18.00p | 18.59p | 18.00p | 18.00p | 1285 |
| 27/12/2021 | 18.00p | 18.59p | 18.00p | 18.00p | 1285 |
| 24/12/2021 | 18.00p | 18.59p | 18.00p | 18.00p | 1285 |
| 23/12/2021 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 22/12/2021 | 18.00p | 18.60p | 18.00p | 18.00p | 5708 |
| 21/12/2021 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 20/12/2021 | 18.00p | 19.00p | 17.25p | 18.00p | 6557 |
*Close Price adjusted for both dividends and splits