PHSC (PHSC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PHSC

Date Open High Low Close* Volume
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
12/11/2018 12.00p 12.00p 12.00p 12.00p 0
09/11/2018 12.00p 12.00p 12.00p 12.00p 0
08/11/2018 12.00p 12.00p 12.00p 12.00p 0
07/11/2018 12.00p 12.00p 11.20p 12.00p 2556
06/11/2018 12.00p 12.00p 12.00p 12.00p 0
05/11/2018 12.00p 12.00p 12.00p 12.00p 0
02/11/2018 12.00p 12.70p 12.00p 12.00p 5346
01/11/2018 12.00p 12.00p 12.00p 12.00p 253
31/10/2018 12.00p 12.00p 12.00p 12.00p 0
30/10/2018 11.50p 12.60p 11.20p 12.00p 10969
29/10/2018 11.00p 11.80p 11.00p 11.50p 6800
26/10/2018 11.25p 12.25p 10.00p 11.00p 3936
25/10/2018 11.25p 11.25p 11.25p 11.25p 0
24/10/2018 11.25p 11.25p 11.25p 11.25p 0
23/10/2018 11.25p 11.25p 11.25p 11.25p 0
22/10/2018 11.50p 11.50p 10.30p 11.25p 4375
19/10/2018 11.75p 11.75p 10.75p 11.50p 10000
18/10/2018 11.75p 11.75p 11.75p 11.75p 0
17/10/2018 11.75p 11.75p 11.75p 11.75p 0
16/10/2018 11.75p 12.75p 11.75p 11.75p 3740
15/10/2018 11.50p 12.75p 11.20p 11.75p 15973
12/10/2018 11.25p 12.40p 11.25p 11.50p 19077
11/10/2018 11.50p 11.50p 10.45p 11.25p 9000
10/10/2018 12.00p 12.00p 11.30p 11.50p 14782
09/10/2018 12.00p 12.00p 12.00p 12.00p 0
08/10/2018 12.00p 12.00p 12.00p 12.00p 0
05/10/2018 12.00p 12.00p 12.00p 12.00p 0
04/10/2018 12.00p 12.00p 11.30p 12.00p 1419
03/10/2018 12.00p 12.00p 12.00p 12.00p 0
02/10/2018 12.00p 12.00p 12.00p 12.00p 0
01/10/2018 12.00p 12.00p 12.00p 12.00p 0
28/09/2018 11.50p 13.00p 11.50p 12.00p 20979
27/09/2018 12.00p 12.00p 11.00p 11.50p 23469
26/09/2018 12.50p 14.00p 11.50p 12.50p 7394
25/09/2018 12.75p 13.60p 12.30p 12.50p 31793
24/09/2018 12.75p 13.63p 11.63p 12.75p 10163
21/09/2018 12.50p 13.55p 12.30p 12.75p 40538
20/09/2018 12.50p 12.50p 12.00p 12.50p 15000
19/09/2018 12.50p 12.50p 11.78p 12.50p 15000
18/09/2018 12.50p 12.50p 12.50p 12.50p 0
17/09/2018 12.50p 12.50p 12.50p 12.50p 0
14/09/2018 12.50p 13.50p 12.50p 12.50p 7877
13/09/2018 12.50p 12.50p 12.50p 12.50p 0
12/09/2018 11.25p 12.50p 11.25p 12.50p 25000
11/09/2018 11.00p 12.00p 11.00p 11.25p 49917
10/09/2018 11.00p 11.70p 11.00p 11.00p 6359
07/09/2018 11.00p 11.80p 10.50p 11.00p 63423
06/09/2018 10.50p 11.50p 10.50p 11.00p 100000
05/09/2018 10.50p 10.50p 10.50p 10.50p 0
04/09/2018 10.50p 10.50p 10.50p 10.50p 0
03/09/2018 10.75p 10.75p 10.50p 10.50p 0
31/08/2018 10.75p 11.38p 9.50p 10.75p 53191
30/08/2018 10.75p 10.75p 10.75p 10.75p 0
29/08/2018 10.75p 10.75p 9.63p 10.75p 2368
28/08/2018 10.75p 10.75p 10.75p 10.75p 0
24/08/2018 11.00p 11.00p 10.75p 10.75p 0
23/08/2018 11.00p 11.00p 11.00p 11.00p 0
22/08/2018 11.50p 11.50p 10.00p 11.00p 60000
21/08/2018 12.00p 12.00p 11.20p 11.50p 10000
20/08/2018 12.00p 12.00p 12.00p 12.00p 0
17/08/2018 12.00p 12.40p 12.00p 12.00p 1500
16/08/2018 12.50p 13.00p 11.06p 12.00p 97085
15/08/2018 11.00p 13.25p 11.00p 12.50p 49060
14/08/2018 11.00p 11.80p 11.00p 11.00p 14817
13/08/2018 10.75p 10.75p 10.75p 10.75p 0
10/08/2018 10.75p 10.75p 10.75p 10.75p 0
09/08/2018 10.75p 10.75p 10.75p 10.75p 0
08/08/2018 10.75p 10.75p 10.75p 10.75p 0
07/08/2018 10.75p 10.75p 10.75p 10.75p 0
06/08/2018 10.75p 10.75p 10.75p 10.75p 0
03/08/2018 9.75p 10.75p 9.75p 10.75p 10000
02/08/2018 10.00p 10.00p 9.75p 9.75p 25000
01/08/2018 10.00p 10.00p 10.00p 10.00p 0
31/07/2018 10.50p 10.50p 9.25p 10.00p 10000
30/07/2018 10.75p 10.75p 9.85p 10.50p 18518
27/07/2018 10.75p 10.75p 10.75p 10.75p 0
26/07/2018 10.75p 10.75p 10.75p 10.75p 0
25/07/2018 10.75p 10.75p 10.75p 10.75p 0
24/07/2018 10.75p 11.50p 10.75p 10.75p 4378
23/07/2018 10.75p 10.75p 9.85p 10.75p 8532
20/07/2018 10.75p 10.75p 10.75p 10.75p 0
19/07/2018 10.75p 10.75p 10.75p 10.75p 0
18/07/2018 10.75p 10.75p 10.75p 10.75p 0
17/07/2018 10.75p 10.75p 10.75p 10.75p 0
16/07/2018 10.75p 10.75p 10.75p 10.75p 0
13/07/2018 10.75p 10.75p 10.75p 10.75p 0
12/07/2018 10.75p 10.75p 9.85p 10.75p 4214
11/07/2018 10.75p 10.75p 10.75p 10.75p 0
10/07/2018 10.75p 10.75p 10.75p 10.75p 0
09/07/2018 11.00p 11.00p 10.33p 10.75p 24230
06/07/2018 11.00p 11.00p 11.00p 11.00p 0
05/07/2018 11.00p 11.00p 11.00p 11.00p 0
04/07/2018 12.00p 13.20p 11.00p 11.00p 56542
03/07/2018 12.00p 12.00p 12.00p 12.00p 0
02/07/2018 12.50p 12.50p 11.45p 12.00p 42000
29/06/2018 12.00p 13.00p 12.00p 12.50p 18180
28/06/2018 11.50p 12.00p 11.50p 12.00p 37500
27/06/2018 10.75p 11.70p 10.75p 11.50p 60085
26/06/2018 10.50p 11.29p 10.50p 10.75p 10970
25/06/2018 10.50p 10.50p 10.50p 10.50p 0
22/06/2018 10.50p 10.50p 9.35p 10.50p 7500
21/06/2018 10.50p 11.29p 10.50p 10.50p 5345
20/06/2018 10.50p 10.50p 10.50p 10.50p 0
19/06/2018 10.75p 10.75p 10.00p 10.50p 13125
18/06/2018 10.75p 10.75p 10.75p 10.75p 0
15/06/2018 10.75p 10.75p 10.75p 10.75p 0
14/06/2018 11.00p 11.00p 10.26p 10.75p 3779
13/06/2018 11.00p 11.00p 11.00p 11.00p 0
12/06/2018 11.00p 11.00p 11.00p 11.00p 0
11/06/2018 11.00p 11.00p 10.50p 11.00p 0
08/06/2018 10.00p 10.90p 10.00p 10.50p 35000
07/06/2018 10.50p 10.68p 10.20p 10.50p 59595
06/06/2018 11.00p 11.00p 10.10p 10.50p 57936
05/06/2018 11.00p 11.00p 11.00p 11.00p 0
04/06/2018 11.25p 11.25p 10.98p 11.00p 40000
01/06/2018 11.25p 11.25p 10.51p 11.25p 57789
31/05/2018 12.00p 12.00p 9.81p 11.25p 258705
30/05/2018 10.50p 15.00p 10.50p 12.00p 855688
29/05/2018 10.50p 10.95p 10.50p 10.50p 858
25/05/2018 10.50p 10.50p 10.50p 10.50p 0
24/05/2018 10.50p 10.78p 10.50p 10.50p 19667
23/05/2018 10.00p 10.64p 10.00p 10.50p 329034
22/05/2018 13.00p 13.00p 9.50p 9.50p 271827
21/05/2018 12.00p 13.40p 10.30p 13.00p 12400
18/05/2018 12.00p 13.96p 10.30p 12.00p 13958
17/05/2018 10.50p 12.00p 10.50p 12.00p 20000
16/05/2018 10.50p 12.00p 10.50p 10.50p 50000
15/05/2018 10.50p 10.50p 10.50p 10.50p 0
14/05/2018 10.50p 11.55p 10.50p 10.50p 2164
11/05/2018 10.50p 10.50p 10.50p 10.50p 0
10/05/2018 10.50p 10.50p 10.50p 10.50p 0
09/05/2018 10.50p 10.50p 10.50p 10.50p 0
08/05/2018 10.50p 10.50p 10.50p 10.50p 0
04/05/2018 10.50p 10.50p 10.50p 10.50p 0
03/05/2018 10.50p 10.50p 10.50p 10.50p 0
02/05/2018 10.50p 10.50p 9.33p 10.50p 1500
01/05/2018 10.50p 12.00p 10.50p 10.50p 23
30/04/2018 10.50p 10.50p 10.50p 10.50p 0
27/04/2018 10.50p 11.55p 10.50p 10.50p 4402
26/04/2018 10.50p 10.50p 10.50p 10.50p 0
25/04/2018 10.50p 10.50p 10.50p 10.50p 0
24/04/2018 10.50p 10.50p 9.33p 10.50p 1250
23/04/2018 10.50p 10.50p 10.50p 10.50p 0
20/04/2018 10.50p 10.50p 10.50p 10.50p 0
19/04/2018 10.50p 10.50p 10.50p 10.50p 0
18/04/2018 10.50p 10.50p 9.33p 10.50p 170
17/04/2018 10.50p 10.50p 10.50p 10.50p 0
16/04/2018 10.50p 10.50p 10.50p 10.50p 0
13/04/2018 10.50p 10.50p 10.50p 10.50p 0
12/04/2018 10.50p 10.50p 10.50p 10.50p 0
11/04/2018 10.50p 10.50p 10.50p 10.50p 0
10/04/2018 11.00p 11.00p 8.91p 10.50p 16100
09/04/2018 11.50p 11.50p 10.33p 11.00p 5609
06/04/2018 11.50p 11.50p 11.50p 11.50p 0
05/04/2018 11.50p 11.50p 11.50p 11.50p 0
04/04/2018 11.50p 11.50p 11.50p 11.50p 0
03/04/2018 11.50p 12.39p 11.50p 11.50p 21554
29/03/2018 11.50p 11.50p 11.50p 11.50p 0
28/03/2018 11.50p 12.55p 10.00p 11.50p 18693
27/03/2018 11.50p 11.50p 11.50p 11.50p 0
26/03/2018 11.50p 11.50p 11.50p 11.50p 0
23/03/2018 11.75p 11.75p 10.78p 11.50p 20000
22/03/2018 11.75p 11.75p 11.75p 11.75p 0
21/03/2018 11.75p 11.75p 10.78p 11.75p 666
20/03/2018 11.75p 11.75p 11.75p 11.75p 0
19/03/2018 11.75p 11.75p 11.75p 11.75p 0
16/03/2018 11.50p 11.75p 11.50p 11.75p 0
15/03/2018 11.50p 11.50p 11.50p 11.50p 0
14/03/2018 11.25p 12.65p 11.25p 11.50p 7932
13/03/2018 11.25p 11.25p 11.25p 11.25p 0
12/03/2018 11.25p 11.25p 11.25p 11.25p 0
09/03/2018 11.25p 11.25p 11.25p 11.25p 0
08/03/2018 11.25p 11.25p 11.25p 11.25p 0
07/03/2018 11.25p 11.25p 11.25p 11.25p 0
06/03/2018 11.25p 11.25p 11.25p 11.25p 0
05/03/2018 11.50p 11.50p 10.30p 11.25p 6500
02/03/2018 11.75p 13.00p 9.50p 11.50p 28095
01/03/2018 11.75p 13.00p 11.75p 11.75p 600
28/02/2018 11.75p 11.75p 11.75p 11.75p 0

*Close Price adjusted for both dividends and splits