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 |
|---|---|---|---|---|---|
| 04/06/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/06/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 02/06/2020 | 9.00p | 9.00p | 8.25p | 9.00p | 11337 |
| 01/06/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/05/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/05/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 27/05/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 26/05/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 25/05/2020 | 10.00p | 10.00p | 8.00p | 9.00p | 73334 |
| 22/05/2020 | 10.00p | 10.00p | 8.00p | 9.00p | 73334 |
| 21/05/2020 | 10.00p | 10.00p | 9.25p | 10.00p | 2188 |
| 20/05/2020 | 10.00p | 10.00p | 9.00p | 10.00p | 34315 |
| 19/05/2020 | 10.00p | 10.00p | 9.25p | 10.00p | 2000 |
| 18/05/2020 | 9.00p | 10.00p | 9.00p | 10.00p | 95000 |
| 15/05/2020 | 9.00p | 9.30p | 8.26p | 9.00p | 6504 |
| 14/05/2020 | 8.50p | 9.00p | 8.25p | 9.00p | 50978 |
| 13/05/2020 | 10.00p | 10.00p | 8.00p | 8.50p | 201979 |
| 12/05/2020 | 9.00p | 14.00p | 9.00p | 10.00p | 536300 |
| 11/05/2020 | 9.00p | 9.00p | 8.00p | 9.00p | 4767 |
| 08/05/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 07/05/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 06/05/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 05/05/2020 | 9.00p | 9.90p | 9.00p | 9.00p | 373 |
| 04/05/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/05/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/04/2020 | 10.50p | 10.50p | 9.00p | 9.00p | 51956 |
| 29/04/2020 | 9.00p | 11.00p | 8.00p | 10.50p | 110882 |
| 28/04/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 27/04/2020 | 9.00p | 9.00p | 8.00p | 9.00p | 20865 |
| 24/04/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 23/04/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 22/04/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 21/04/2020 | 9.00p | 9.01p | 9.00p | 9.00p | 12000 |
| 20/04/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 17/04/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 16/04/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/04/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/04/2020 | 9.00p | 9.00p | 8.04p | 9.00p | 538 |
| 13/04/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 15000 |
| 10/04/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 15000 |
| 09/04/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 15000 |
| 08/04/2020 | 9.00p | 9.00p | 8.00p | 9.00p | 4585 |
| 07/04/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 06/04/2020 | 8.50p | 9.00p | 8.02p | 9.00p | 19000 |
| 03/04/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 02/04/2020 | 8.50p | 8.50p | 8.02p | 8.50p | 854 |
| 01/04/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 31/03/2020 | 8.50p | 9.00p | 8.00p | 8.50p | 56000 |
| 30/03/2020 | 8.50p | 8.98p | 8.00p | 8.50p | 11180 |
| 27/03/2020 | 8.50p | 8.50p | 8.00p | 8.50p | 7236 |
| 26/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/03/2020 | 8.50p | 8.80p | 8.50p | 8.50p | 3000 |
| 24/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/03/2020 | 9.00p | 9.00p | 8.00p | 8.50p | 72000 |
| 20/03/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 19/03/2020 | 10.00p | 10.00p | 7.50p | 9.00p | 125795 |
| 18/03/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 17/03/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 16/03/2020 | 10.00p | 10.40p | 10.00p | 10.00p | 538 |
| 13/03/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/03/2020 | 10.00p | 10.44p | 10.00p | 10.00p | 3095 |
| 11/03/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 10/03/2020 | 10.50p | 11.00p | 10.00p | 10.00p | 20000 |
| 09/03/2020 | 11.00p | 11.00p | 10.00p | 10.50p | 16626 |
| 06/03/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 05/03/2020 | 10.50p | 11.00p | 10.50p | 11.00p | 23000 |
| 04/03/2020 | 11.00p | 11.00p | 10.00p | 10.50p | 13486 |
| 03/03/2020 | 11.00p | 11.95p | 11.00p | 11.00p | 774 |
| 02/03/2020 | 11.50p | 11.95p | 11.00p | 11.00p | 9367 |
| 28/02/2020 | 11.50p | 11.95p | 11.50p | 11.50p | 333 |
| 27/02/2020 | 11.50p | 11.95p | 11.50p | 11.50p | 2075 |
| 26/02/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 25/02/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 24/02/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 21/02/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 20/02/2020 | 11.50p | 11.95p | 11.50p | 11.50p | 1656 |
| 19/02/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 18/02/2020 | 11.50p | 12.00p | 11.00p | 11.50p | 80000 |
| 17/02/2020 | 11.50p | 12.00p | 11.02p | 11.50p | 10650 |
| 14/02/2020 | 11.50p | 12.00p | 11.50p | 11.50p | 249 |
| 13/02/2020 | 11.50p | 11.98p | 11.50p | 11.50p | 20000 |
| 12/02/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 11/02/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 10/02/2020 | 11.50p | 11.50p | 11.05p | 11.50p | 4000 |
| 07/02/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 06/02/2020 | 12.25p | 12.25p | 11.50p | 11.50p | 29000 |
| 05/02/2020 | 12.25p | 12.25p | 11.53p | 12.25p | 1000 |
| 04/02/2020 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 03/02/2020 | 12.25p | 12.25p | 11.53p | 12.25p | 14154 |
| 31/01/2020 | 12.25p | 12.50p | 12.25p | 12.25p | 3649 |
| 30/01/2020 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 29/01/2020 | 12.25p | 12.25p | 11.58p | 12.25p | 25000 |
| 28/01/2020 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 27/01/2020 | 12.25p | 12.25p | 11.58p | 12.25p | 3212 |
| 24/01/2020 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 23/01/2020 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 22/01/2020 | 12.25p | 12.25p | 11.50p | 12.25p | 31974 |
| 21/01/2020 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 20/01/2020 | 13.25p | 13.25p | 11.60p | 12.25p | 45689 |
| 17/01/2020 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 16/01/2020 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 15/01/2020 | 13.25p | 13.25p | 12.53p | 13.25p | 123 |
| 14/01/2020 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 13/01/2020 | 14.00p | 14.00p | 13.00p | 13.25p | 15000 |
| 10/01/2020 | 14.00p | 14.00p | 13.04p | 14.00p | 966 |
| 09/01/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/01/2020 | 14.00p | 14.00p | 13.00p | 14.00p | 4880 |
| 07/01/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/01/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 1416 |
| 03/01/2020 | 14.25p | 14.25p | 14.00p | 14.00p | 20000 |
| 02/01/2020 | 15.00p | 15.00p | 14.00p | 14.25p | 21732 |
| 01/01/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 31/12/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/12/2019 | 14.00p | 15.90p | 14.00p | 15.00p | 89390 |
| 27/12/2019 | 15.00p | 15.50p | 13.25p | 14.00p | 46821 |
| 26/12/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/12/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 24/12/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/12/2019 | 15.00p | 15.60p | 14.00p | 15.00p | 68161 |
| 20/12/2019 | 14.00p | 16.00p | 14.00p | 15.00p | 51810 |
| 19/12/2019 | 13.00p | 14.90p | 13.00p | 14.00p | 78389 |
| 18/12/2019 | 13.00p | 13.70p | 13.00p | 13.00p | 38682 |
| 17/12/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 16/12/2019 | 13.00p | 13.60p | 12.04p | 13.00p | 56454 |
| 13/12/2019 | 13.00p | 13.75p | 13.00p | 13.00p | 14545 |
| 12/12/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 11/12/2019 | 12.50p | 13.00p | 12.40p | 13.00p | 30076 |
| 10/12/2019 | 12.00p | 12.80p | 12.00p | 12.50p | 10442 |
| 09/12/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 06/12/2019 | 12.00p | 12.80p | 12.00p | 12.00p | 390 |
| 05/12/2019 | 11.50p | 12.00p | 11.50p | 12.00p | 17035 |
| 04/12/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 03/12/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 4000 |
| 02/12/2019 | 11.00p | 11.80p | 11.00p | 11.50p | 10000 |
| 29/11/2019 | 11.00p | 11.00p | 10.04p | 11.00p | 559 |
| 28/11/2019 | 11.00p | 11.00p | 10.00p | 11.00p | 20 |
| 27/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 26/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 25/11/2019 | 11.00p | 11.70p | 11.00p | 11.00p | 5000 |
| 22/11/2019 | 11.00p | 11.70p | 11.00p | 11.00p | 20000 |
| 21/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 19/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 18/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 15/11/2019 | 11.00p | 11.00p | 10.50p | 11.00p | 49000 |
| 14/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 13/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 12/11/2019 | 11.00p | 11.90p | 11.00p | 11.00p | 548 |
| 11/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 08/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 07/11/2019 | 11.00p | 11.90p | 11.00p | 11.00p | 152 |
| 06/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 05/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 04/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 01/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 31/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 30/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 29/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/10/2019 | 11.00p | 11.00p | 10.04p | 11.00p | 3500 |
| 25/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/10/2019 | 11.00p | 11.90p | 11.00p | 11.00p | 1168 |
| 21/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 18/10/2019 | 11.00p | 11.00p | 10.04p | 11.00p | 415 |
| 17/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 16/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 15/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 14/10/2019 | 11.00p | 11.90p | 11.00p | 11.00p | 3673 |
| 11/10/2019 | 11.00p | 11.90p | 11.00p | 11.00p | 333 |
| 10/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 09/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 08/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 07/10/2019 | 11.00p | 11.90p | 11.00p | 11.00p | 152 |
| 04/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 02/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 01/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 30/09/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/09/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 26/09/2019 | 11.50p | 11.50p | 10.00p | 11.00p | 25756 |
| 25/09/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 24/09/2019 | 11.00p | 12.00p | 11.00p | 11.50p | 10770 |
| 23/09/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/09/2019 | 11.00p | 11.90p | 11.00p | 11.00p | 4000 |
| 19/09/2019 | 11.00p | 11.96p | 11.00p | 11.00p | 18300 |
| 18/09/2019 | 11.00p | 11.96p | 11.00p | 11.00p | 1364 |
| 17/09/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 16/09/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 13/09/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 12/09/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 11/09/2019 | 10.00p | 11.00p | 10.00p | 11.00p | 69000 |
| 10/09/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/09/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 06/09/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 05/09/2019 | 10.00p | 11.00p | 10.00p | 10.00p | 9090 |
| 04/09/2019 | 10.00p | 10.00p | 9.20p | 10.00p | 6000 |
| 03/09/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/09/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 30/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
*Close Price adjusted for both dividends and splits