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 PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
PHSC (PHSC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/12/2025 | 9.50p | 9.50p | 9.00p | 9.50p | 710 |
| 22/12/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 19/12/2025 | 9.50p | 9.85p | 9.50p | 9.50p | 1 |
| 18/12/2025 | 9.50p | 9.50p | 9.00p | 9.50p | 163 |
| 17/12/2025 | 9.50p | 9.50p | 9.00p | 9.50p | 17 |
| 16/12/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 15/12/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 12/12/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 11/12/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 10/12/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 09/12/2025 | 9.50p | 9.85p | 9.50p | 9.50p | 1 |
| 08/12/2025 | 9.50p | 9.85p | 9.50p | 9.50p | 304 |
| 05/12/2025 | 8.50p | 9.50p | 8.50p | 9.50p | 0 |
| 04/12/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 03/12/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 02/12/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 01/12/2025 | 9.50p | 9.85p | 9.50p | 9.50p | 3 |
| 28/11/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 27/11/2025 | 9.50p | 9.85p | 9.50p | 9.50p | 152 |
| 26/11/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 25/11/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 24/11/2025 | 9.50p | 9.85p | 9.50p | 9.50p | 710 |
| 21/11/2025 | 9.50p | 9.85p | 9.00p | 9.50p | 3707 |
| 20/11/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 19/11/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 18/11/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 17/11/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 14/11/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 13/11/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 12/11/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 11/11/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 10/11/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 07/11/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 06/11/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 05/11/2025 | 9.50p | 9.50p | 9.00p | 9.50p | 1 |
| 04/11/2025 | 9.50p | 9.50p | 9.00p | 9.50p | 345 |
| 03/11/2025 | 9.50p | 9.85p | 9.50p | 9.50p | 304 |
| 31/10/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 30/10/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 29/10/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 28/10/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 27/10/2025 | 9.50p | 9.85p | 9.50p | 9.50p | 4 |
| 24/10/2025 | 9.50p | 9.85p | 9.10p | 9.50p | 12003 |
| 23/10/2025 | 9.50p | 9.85p | 9.50p | 9.50p | 50101 |
| 22/10/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 21/10/2025 | 9.50p | 9.50p | 9.06p | 9.50p | 3643 |
| 20/10/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 17/10/2025 | 9.50p | 9.85p | 9.06p | 9.50p | 105 |
| 16/10/2025 | 9.50p | 9.75p | 9.50p | 9.50p | 2000 |
| 15/10/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 14/10/2025 | 9.50p | 9.85p | 9.50p | 9.50p | 1 |
| 13/10/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 10/10/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 09/10/2025 | 9.50p | 9.50p | 9.03p | 9.50p | 46552 |
| 08/10/2025 | 9.50p | 9.50p | 9.38p | 9.50p | 0 |
| 07/10/2025 | 9.50p | 9.85p | 9.50p | 9.50p | 18000 |
| 06/10/2025 | 9.50p | 9.85p | 9.50p | 9.50p | 15938 |
| 03/10/2025 | 9.50p | 9.85p | 9.50p | 9.50p | 9 |
| 02/10/2025 | 11.00p | 11.00p | 9.00p | 9.50p | 91963 |
| 01/10/2025 | 11.00p | 11.25p | 11.00p | 11.00p | 0 |
| 30/09/2025 | 10.00p | 11.00p | 10.00p | 11.00p | 54436 |
| 29/09/2025 | 10.00p | 10.00p | 9.75p | 10.00p | 0 |
| 26/09/2025 | 10.00p | 10.00p | 9.75p | 10.00p | 0 |
| 25/09/2025 | 11.50p | 11.50p | 10.00p | 10.00p | 67001 |
| 24/09/2025 | 11.50p | 11.50p | 11.26p | 11.50p | 0 |
| 23/09/2025 | 11.50p | 11.50p | 11.26p | 11.50p | 0 |
| 22/09/2025 | 11.50p | 11.50p | 11.26p | 11.50p | 0 |
| 19/09/2025 | 11.00p | 12.00p | 11.00p | 11.50p | 16891 |
| 18/09/2025 | 11.00p | 11.00p | 10.91p | 11.00p | 0 |
| 17/09/2025 | 11.50p | 12.00p | 10.18p | 11.00p | 11618 |
| 16/09/2025 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits