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 |
|---|---|---|---|---|---|
| 29/08/2019 | 10.00p | 10.80p | 10.00p | 10.00p | 16666 |
| 28/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 27/08/2019 | 10.00p | 10.60p | 10.00p | 10.00p | 12050 |
| 23/08/2019 | 10.00p | 10.00p | 9.04p | 10.00p | 350 |
| 22/08/2019 | 10.00p | 10.60p | 10.00p | 10.00p | 123 |
| 21/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 20/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 19/08/2019 | 10.00p | 10.02p | 10.00p | 10.00p | 900000 |
| 16/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 14/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 13/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 07/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 06/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 05/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/08/2019 | 10.00p | 10.60p | 10.00p | 10.00p | 415 |
| 01/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 31/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 30/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 29/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 26/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 25/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 23/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 22/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 19/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 18/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 17/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 16/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 11/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 10/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/07/2019 | 10.00p | 10.00p | 9.63p | 10.00p | 1500 |
| 05/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 04/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 03/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 01/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 28/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 27/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 26/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 25/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 21/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 20/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 19/06/2019 | 9.50p | 10.00p | 9.50p | 10.00p | 20000 |
| 18/06/2019 | 9.50p | 10.00p | 9.50p | 9.50p | 50000 |
| 17/06/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/06/2019 | 9.50p | 10.00p | 9.11p | 9.50p | 72000 |
| 13/06/2019 | 10.00p | 10.00p | 9.50p | 9.50p | 111112 |
| 12/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 11/06/2019 | 9.50p | 10.00p | 9.50p | 10.00p | 13612 |
| 10/06/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/06/2019 | 9.00p | 10.00p | 9.00p | 9.50p | 41744 |
| 06/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 05/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 04/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 03/06/2019 | 10.00p | 10.00p | 9.55p | 10.00p | 6300 |
| 31/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 30/05/2019 | 10.00p | 10.44p | 9.00p | 10.00p | 90096 |
| 29/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 28/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/05/2019 | 10.00p | 10.00p | 9.55p | 10.00p | 4758 |
| 23/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 22/05/2019 | 9.50p | 10.00p | 9.50p | 10.00p | 50000 |
| 21/05/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/05/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/05/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/05/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 15/05/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/05/2019 | 10.00p | 10.00p | 9.10p | 9.50p | 10000 |
| 13/05/2019 | 10.00p | 10.00p | 9.50p | 10.00p | 15000 |
| 10/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 07/05/2019 | 10.00p | 10.80p | 10.00p | 10.00p | 900 |
| 03/05/2019 | 10.00p | 10.00p | 9.10p | 10.00p | 32462 |
| 02/05/2019 | 10.00p | 10.75p | 10.00p | 10.00p | 2518 |
| 01/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 30/04/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 29/04/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 26/04/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 25/04/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/04/2019 | 10.00p | 10.00p | 9.20p | 10.00p | 2000 |
| 23/04/2019 | 9.50p | 10.00p | 9.50p | 10.00p | 60000 |
| 18/04/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/04/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/04/2019 | 9.50p | 9.90p | 9.50p | 9.50p | 50000 |
| 15/04/2019 | 9.25p | 9.80p | 9.25p | 9.50p | 101000 |
| 12/04/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 11/04/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 10/04/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 09/04/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 08/04/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 05/04/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 04/04/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 03/04/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 02/04/2019 | 9.25p | 9.78p | 9.25p | 9.25p | 8184 |
| 01/04/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 29/03/2019 | 9.25p | 9.78p | 9.25p | 9.25p | 15000 |
| 28/03/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 27/03/2019 | 9.00p | 9.78p | 9.00p | 9.25p | 44143 |
| 26/03/2019 | 10.25p | 10.25p | 7.70p | 9.00p | 90148 |
| 25/03/2019 | 10.25p | 10.25p | 10.00p | 10.25p | 3624 |
| 22/03/2019 | 10.25p | 10.25p | 9.00p | 10.25p | 7823 |
| 21/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 20/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 19/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 18/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 15/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 14/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 13/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 12/03/2019 | 10.25p | 10.39p | 10.25p | 10.25p | 260 |
| 11/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 08/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 07/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 06/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 05/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 04/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 01/03/2019 | 10.25p | 10.45p | 10.00p | 10.25p | 53980 |
| 28/02/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 27/02/2019 | 9.75p | 10.50p | 9.75p | 10.25p | 48236 |
| 26/02/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 25/02/2019 | 9.75p | 10.15p | 9.75p | 9.75p | 7823 |
| 22/02/2019 | 10.00p | 10.50p | 9.15p | 9.75p | 12130 |
| 21/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 20/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 19/02/2019 | 10.00p | 10.00p | 9.15p | 10.00p | 6379 |
| 18/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 14/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 13/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 11/02/2019 | 10.00p | 10.00p | 9.30p | 10.00p | 1158 |
| 08/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 07/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 06/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 05/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 04/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 01/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 31/01/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 30/01/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 29/01/2019 | 11.00p | 11.00p | 9.40p | 10.00p | 85000 |
| 28/01/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 25/01/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/01/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/01/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/01/2019 | 11.50p | 11.50p | 10.00p | 11.00p | 10000 |
| 21/01/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 18/01/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 17/01/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 16/01/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 15/01/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 14/01/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 11/01/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 10/01/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 09/01/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 08/01/2019 | 11.25p | 11.50p | 11.25p | 11.50p | 0 |
| 07/01/2019 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 04/01/2019 | 11.25p | 11.25p | 10.00p | 11.25p | 7722 |
| 03/01/2019 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 02/01/2019 | 11.00p | 11.92p | 11.00p | 11.50p | 20000 |
| 31/12/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/12/2018 | 11.00p | 11.40p | 11.00p | 11.00p | 2631 |
| 27/12/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/12/2018 | 11.00p | 11.50p | 11.00p | 11.00p | 0 |
| 21/12/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/12/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 19/12/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 18/12/2018 | 10.00p | 11.00p | 10.00p | 11.00p | 50083 |
| 17/12/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 14/12/2018 | 10.00p | 10.88p | 10.00p | 10.00p | 34476 |
| 13/12/2018 | 11.00p | 11.00p | 10.00p | 10.00p | 25000 |
| 12/12/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 11/12/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 10/12/2018 | 11.00p | 11.00p | 10.00p | 11.00p | 84216 |
| 07/12/2018 | 11.50p | 11.50p | 10.80p | 11.00p | 75000 |
| 06/12/2018 | 12.50p | 12.50p | 11.50p | 11.50p | 50000 |
| 05/12/2018 | 14.00p | 14.00p | 11.45p | 12.50p | 47896 |
| 04/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 03/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 30/11/2018 | 12.00p | 13.00p | 12.00p | 12.25p | 3846 |
| 29/11/2018 | 12.25p | 12.25p | 11.50p | 12.00p | 7050 |
| 28/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 27/11/2018 | 12.25p | 12.25p | 11.50p | 12.25p | 12795 |
| 26/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 23/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 22/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 21/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 20/11/2018 | 12.00p | 12.80p | 12.00p | 12.25p | 7812 |
| 19/11/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 16/11/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 15/11/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 14/11/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 13/11/2018 | 12.00p | 12.80p | 12.00p | 12.00p | 395 |
*Close Price adjusted for both dividends and splits