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 |
|---|---|---|---|---|---|
| 17/12/2021 | 17.50p | 18.60p | 17.45p | 18.00p | 38978 |
| 16/12/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/12/2021 | 17.50p | 17.53p | 17.50p | 17.50p | 27853 |
| 14/12/2021 | 19.00p | 19.00p | 16.37p | 17.50p | 147278 |
| 13/12/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 10/12/2021 | 19.00p | 19.00p | 18.01p | 19.00p | 2744 |
| 09/12/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 08/12/2021 | 19.00p | 19.14p | 18.01p | 19.00p | 35715 |
| 07/12/2021 | 19.00p | 19.15p | 19.00p | 19.00p | 4658 |
| 06/12/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 03/12/2021 | 19.00p | 19.20p | 18.00p | 19.00p | 14142 |
| 02/12/2021 | 19.00p | 19.00p | 18.00p | 19.00p | 4000 |
| 01/12/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 30/11/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 29/11/2021 | 19.00p | 19.00p | 18.57p | 19.00p | 3000 |
| 26/11/2021 | 19.00p | 19.30p | 18.01p | 19.00p | 30000 |
| 25/11/2021 | 19.00p | 19.00p | 18.01p | 19.00p | 10263 |
| 24/11/2021 | 19.00p | 19.30p | 19.00p | 19.00p | 5500 |
| 23/11/2021 | 19.00p | 19.40p | 19.00p | 19.00p | 33014 |
| 22/11/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 19/11/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 18/11/2021 | 19.00p | 19.44p | 19.00p | 19.00p | 5092 |
| 17/11/2021 | 19.00p | 19.44p | 18.00p | 19.00p | 9749 |
| 16/11/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 15/11/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 12/11/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 11/11/2021 | 19.00p | 19.45p | 19.00p | 19.00p | 2302 |
| 10/11/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 09/11/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 08/11/2021 | 19.00p | 19.80p | 19.00p | 19.00p | 10000 |
| 05/11/2021 | 19.00p | 19.00p | 18.00p | 19.00p | 9216 |
| 04/11/2021 | 19.00p | 19.00p | 18.00p | 19.00p | 26583 |
| 03/11/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 02/11/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 01/11/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 29/10/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 28/10/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 27/10/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 26/10/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 25/10/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 22/10/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 21/10/2021 | 21.00p | 21.00p | 19.00p | 19.00p | 79447 |
| 20/10/2021 | 21.00p | 21.77p | 20.01p | 21.00p | 6000 |
| 19/10/2021 | 21.00p | 21.00p | 20.00p | 21.00p | 23 |
| 18/10/2021 | 21.00p | 21.77p | 21.00p | 21.00p | 499 |
| 15/10/2021 | 21.00p | 21.77p | 21.00p | 21.00p | 476 |
| 14/10/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 13/10/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 12/10/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 11/10/2021 | 21.50p | 21.50p | 20.55p | 21.00p | 20000 |
| 08/10/2021 | 21.00p | 21.99p | 21.00p | 21.50p | 10000 |
| 07/10/2021 | 22.00p | 22.00p | 20.25p | 21.00p | 58189 |
| 06/10/2021 | 22.00p | 23.00p | 22.00p | 22.00p | 4313 |
| 05/10/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 04/10/2021 | 22.00p | 22.00p | 21.57p | 22.00p | 4659 |
| 01/10/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 30/09/2021 | 21.50p | 22.00p | 21.50p | 22.00p | 8899 |
| 29/09/2021 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 28/09/2021 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 27/09/2021 | 22.50p | 22.50p | 21.50p | 21.50p | 88920 |
| 24/09/2021 | 22.50p | 24.00p | 22.50p | 22.50p | 4400 |
| 23/09/2021 | 22.50p | 24.00p | 22.50p | 22.50p | 13135 |
| 22/09/2021 | 22.50p | 24.00p | 22.50p | 22.50p | 2054 |
| 21/09/2021 | 22.50p | 24.00p | 22.15p | 22.50p | 14866 |
| 20/09/2021 | 22.50p | 23.99p | 22.50p | 22.50p | 14000 |
| 17/09/2021 | 22.50p | 22.50p | 21.75p | 22.50p | 441 |
| 16/09/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 15/09/2021 | 23.00p | 23.00p | 22.15p | 22.50p | 40174 |
| 14/09/2021 | 23.00p | 23.00p | 22.78p | 23.00p | 12000 |
| 13/09/2021 | 23.00p | 23.00p | 22.78p | 23.00p | 3 |
| 10/09/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 09/09/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 08/09/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 07/09/2021 | 23.00p | 23.99p | 22.75p | 23.00p | 10285 |
| 06/09/2021 | 22.00p | 23.80p | 22.00p | 23.00p | 10000 |
| 03/09/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 02/09/2021 | 22.00p | 22.99p | 22.00p | 22.00p | 3 |
| 01/09/2021 | 22.00p | 22.00p | 21.61p | 22.00p | 14093 |
| 31/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 30/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 27/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 26/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 25/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 24/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 23/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 20/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 19/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 18/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 17/08/2021 | 22.00p | 23.00p | 22.00p | 22.00p | 860 |
| 16/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 13/08/2021 | 22.00p | 22.72p | 22.00p | 22.00p | 2158 |
| 12/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 11/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 10/08/2021 | 22.50p | 22.50p | 21.50p | 22.00p | 11787 |
| 09/08/2021 | 21.50p | 22.50p | 21.50p | 22.50p | 10000 |
| 06/08/2021 | 21.50p | 22.00p | 21.50p | 21.50p | 4501 |
| 05/08/2021 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 04/08/2021 | 22.00p | 22.00p | 21.20p | 21.50p | 21983 |
| 03/08/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 02/08/2021 | 22.50p | 22.50p | 21.50p | 22.00p | 11083 |
| 30/07/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 29/07/2021 | 22.50p | 23.97p | 21.88p | 22.50p | 36825 |
| 28/07/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 27/07/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 26/07/2021 | 22.50p | 22.50p | 21.50p | 22.50p | 3250 |
| 23/07/2021 | 22.00p | 22.50p | 22.00p | 22.50p | 0 |
| 22/07/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 21/07/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 20/07/2021 | 22.00p | 22.00p | 21.20p | 22.00p | 31342 |
| 19/07/2021 | 22.00p | 22.00p | 21.20p | 22.00p | 31342 |
| 16/07/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 15/07/2021 | 22.00p | 22.00p | 21.30p | 22.00p | 3681 |
| 14/07/2021 | 22.00p | 22.98p | 22.00p | 22.00p | 19806 |
| 13/07/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 12/07/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 09/07/2021 | 22.00p | 22.00p | 21.28p | 22.00p | 1587 |
| 08/07/2021 | 22.50p | 22.50p | 21.28p | 22.00p | 14303 |
| 07/07/2021 | 23.00p | 23.00p | 22.30p | 22.50p | 67299 |
| 06/07/2021 | 23.50p | 23.50p | 22.25p | 23.00p | 12166 |
| 05/07/2021 | 19.50p | 24.00p | 19.50p | 24.00p | 356450 |
| 02/07/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 01/07/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 30/06/2021 | 19.50p | 19.61p | 19.50p | 19.50p | 2039 |
| 29/06/2021 | 19.50p | 19.70p | 19.00p | 19.50p | 1647 |
| 28/06/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/06/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/06/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 23/06/2021 | 19.50p | 19.50p | 19.15p | 19.50p | 40789 |
| 22/06/2021 | 20.00p | 20.23p | 19.50p | 19.50p | 27293 |
| 21/06/2021 | 20.00p | 20.00p | 19.11p | 20.00p | 990 |
| 18/06/2021 | 20.00p | 20.23p | 20.00p | 20.00p | 964 |
| 17/06/2021 | 23.00p | 23.00p | 19.11p | 20.00p | 21052 |
| 16/06/2021 | 23.50p | 23.73p | 22.10p | 23.00p | 439465 |
| 15/06/2021 | 23.00p | 23.50p | 22.44p | 23.50p | 58701 |
| 14/06/2021 | 22.50p | 23.00p | 22.39p | 23.00p | 59724 |
| 11/06/2021 | 22.00p | 22.50p | 21.78p | 22.50p | 86198 |
| 10/06/2021 | 22.00p | 22.50p | 22.00p | 22.00p | 8422 |
| 09/06/2021 | 21.50p | 22.00p | 20.66p | 22.00p | 259469 |
| 08/06/2021 | 21.50p | 21.50p | 20.66p | 21.50p | 3926 |
| 07/06/2021 | 20.50p | 21.75p | 20.50p | 21.50p | 84570 |
| 04/06/2021 | 20.50p | 20.90p | 20.50p | 20.50p | 0 |
| 03/06/2021 | 20.00p | 21.00p | 19.30p | 20.50p | 36934 |
| 02/06/2021 | 19.50p | 20.00p | 19.00p | 20.00p | 369984 |
| 01/06/2021 | 19.50p | 19.77p | 19.00p | 19.50p | 41710 |
| 31/05/2021 | 20.00p | 20.00p | 18.88p | 19.50p | 120696 |
| 28/05/2021 | 20.00p | 20.00p | 18.88p | 19.50p | 120696 |
| 27/05/2021 | 20.00p | 20.70p | 19.00p | 20.00p | 188497 |
| 26/05/2021 | 17.25p | 20.50p | 17.25p | 20.00p | 390513 |
| 25/05/2021 | 16.50p | 17.25p | 15.00p | 17.25p | 295822 |
| 24/05/2021 | 17.00p | 17.00p | 16.10p | 16.50p | 75865 |
| 21/05/2021 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 20/05/2021 | 16.50p | 17.25p | 16.50p | 17.00p | 119445 |
| 19/05/2021 | 16.50p | 16.50p | 15.00p | 16.50p | 5000 |
| 18/05/2021 | 16.50p | 17.00p | 15.00p | 16.50p | 31838 |
| 17/05/2021 | 17.00p | 17.00p | 16.00p | 16.50p | 11514 |
| 14/05/2021 | 17.00p | 17.50p | 16.00p | 17.00p | 52050 |
| 13/05/2021 | 14.50p | 19.90p | 14.50p | 17.00p | 484218 |
| 12/05/2021 | 14.00p | 15.00p | 14.00p | 14.00p | 6593 |
| 11/05/2021 | 14.00p | 14.00p | 13.01p | 14.00p | 2000 |
| 10/05/2021 | 14.00p | 14.00p | 13.19p | 14.00p | 61146 |
| 07/05/2021 | 14.00p | 15.00p | 14.00p | 14.00p | 6613 |
| 06/05/2021 | 14.00p | 15.00p | 14.00p | 14.00p | 5274 |
| 05/05/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/05/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 03/05/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 30/04/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 29/04/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 28/04/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 27/04/2021 | 14.00p | 14.00p | 13.10p | 14.00p | 3600 |
| 26/04/2021 | 14.00p | 15.00p | 14.00p | 14.00p | 667 |
| 23/04/2021 | 14.00p | 14.00p | 13.00p | 14.00p | 138 |
| 22/04/2021 | 14.00p | 14.70p | 13.01p | 14.00p | 29907 |
| 21/04/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/04/2021 | 14.00p | 14.99p | 14.00p | 14.00p | 5263 |
| 19/04/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 16/04/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/04/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/04/2021 | 14.00p | 14.50p | 13.01p | 14.00p | 20350 |
| 13/04/2021 | 14.00p | 14.50p | 14.00p | 14.00p | 2000 |
| 12/04/2021 | 13.00p | 14.00p | 13.00p | 14.00p | 33145 |
| 09/04/2021 | 13.00p | 14.00p | 13.00p | 13.00p | 5000 |
| 08/04/2021 | 13.00p | 14.00p | 12.25p | 13.00p | 27714 |
| 07/04/2021 | 13.00p | 14.00p | 13.00p | 13.00p | 1000 |
| 06/04/2021 | 13.00p | 14.00p | 13.00p | 13.00p | 22000 |
| 05/04/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 02/04/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 01/04/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 31/03/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 30/03/2021 | 13.00p | 13.00p | 12.10p | 13.00p | 7107 |
| 29/03/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 26/03/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 25/03/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 24/03/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 23/03/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 22/03/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 19/03/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 18/03/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 17/03/2021 | 13.00p | 14.00p | 12.10p | 13.00p | 13678 |
| 16/03/2021 | 13.00p | 13.00p | 12.10p | 13.00p | 351 |
| 15/03/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
*Close Price adjusted for both dividends and splits