PHSC (PHSC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/02/2018 11.75p 11.75p 11.75p 11.75p 0
26/02/2018 11.75p 11.75p 10.75p 11.75p 1500
23/02/2018 11.75p 12.50p 11.75p 11.75p 900
22/02/2018 11.50p 12.70p 11.50p 11.75p 5506
21/02/2018 11.50p 11.50p 11.50p 11.50p 0
20/02/2018 11.75p 11.75p 10.75p 11.50p 5000
19/02/2018 11.00p 11.95p 9.50p 11.75p 30156
16/02/2018 11.00p 11.00p 11.00p 11.00p 0
15/02/2018 11.00p 11.00p 11.00p 11.00p 0
14/02/2018 11.00p 11.00p 9.53p 11.00p 3861
13/02/2018 11.00p 11.00p 11.00p 11.00p 0
12/02/2018 11.00p 12.00p 11.00p 11.00p 8
09/02/2018 11.00p 11.00p 11.00p 11.00p 0
08/02/2018 11.00p 11.00p 11.00p 11.00p 0
07/02/2018 11.00p 11.00p 11.00p 11.00p 0
06/02/2018 11.00p 11.50p 11.00p 11.00p 0
05/02/2018 11.50p 11.50p 11.50p 11.50p 0
02/02/2018 11.50p 11.50p 11.50p 11.50p 0
01/02/2018 11.50p 11.50p 11.50p 11.50p 0
31/01/2018 11.50p 11.50p 11.50p 11.50p 0
30/01/2018 11.50p 11.50p 10.03p 11.50p 600
29/01/2018 11.50p 11.50p 11.50p 11.50p 0
26/01/2018 12.25p 12.25p 11.50p 11.50p 5000
25/01/2018 12.25p 12.25p 12.25p 12.25p 0
24/01/2018 12.25p 12.25p 11.65p 12.25p 3500
23/01/2018 12.25p 12.25p 12.25p 12.25p 0
22/01/2018 12.25p 12.25p 12.25p 12.25p 0
19/01/2018 12.25p 12.25p 12.25p 12.25p 0
18/01/2018 12.25p 12.25p 12.25p 12.25p 0
17/01/2018 12.25p 12.25p 12.25p 12.25p 0
16/01/2018 12.25p 12.25p 12.25p 12.25p 0
15/01/2018 12.25p 12.25p 12.25p 12.25p 0
12/01/2018 12.25p 12.25p 12.25p 12.25p 0
11/01/2018 12.25p 12.90p 12.10p 12.25p 43300
10/01/2018 12.25p 12.25p 12.25p 12.25p 0
09/01/2018 12.75p 12.75p 11.00p 12.25p 97443
08/01/2018 12.75p 12.75p 12.75p 12.75p 0
05/01/2018 12.75p 12.75p 12.13p 12.75p 22397
04/01/2018 12.75p 13.75p 12.20p 12.75p 17485
03/01/2018 13.00p 14.00p 12.80p 13.00p 24285
02/01/2018 13.00p 13.00p 13.00p 13.00p 0
29/12/2017 13.00p 13.00p 13.00p 13.00p 0
28/12/2017 13.00p 14.00p 13.00p 13.00p 10000
27/12/2017 13.00p 13.00p 12.60p 13.00p 3078
22/12/2017 13.00p 13.00p 13.00p 13.00p 0
21/12/2017 13.00p 13.88p 12.50p 13.00p 6441
20/12/2017 13.00p 13.50p 13.00p 13.00p 40000
19/12/2017 13.00p 13.00p 12.20p 13.00p 1326
18/12/2017 13.50p 13.50p 12.20p 13.00p 2107
15/12/2017 13.00p 13.00p 13.00p 13.00p 0
14/12/2017 13.00p 13.00p 12.00p 13.00p 26250
13/12/2017 13.00p 13.00p 13.00p 13.00p 0
12/12/2017 13.00p 13.00p 13.00p 13.00p 0
11/12/2017 13.00p 13.00p 13.00p 13.00p 0
08/12/2017 11.75p 15.00p 11.75p 13.00p 113330
07/12/2017 11.00p 12.00p 11.00p 11.75p 30000
06/12/2017 10.00p 11.80p 10.00p 11.00p 85181
05/12/2017 11.25p 12.00p 9.50p 10.00p 97688
04/12/2017 11.00p 11.00p 10.00p 11.00p 3533
01/12/2017 11.00p 11.00p 10.20p 11.00p 4370
30/11/2017 10.50p 11.30p 9.00p 11.00p 53100
29/11/2017 10.50p 10.50p 10.50p 10.50p 0
28/11/2017 10.50p 10.50p 10.50p 10.50p 0
27/11/2017 10.50p 10.50p 10.50p 10.50p 0
24/11/2017 10.50p 10.50p 10.50p 10.50p 0
23/11/2017 10.50p 10.50p 10.50p 10.50p 0
22/11/2017 10.50p 10.50p 10.50p 10.50p 0
21/11/2017 10.00p 10.80p 10.00p 10.50p 18518
20/11/2017 10.25p 10.25p 9.65p 10.00p 16000
17/11/2017 10.25p 10.25p 10.03p 10.25p 14500
16/11/2017 10.00p 10.25p 9.25p 10.25p 27000
15/11/2017 10.00p 10.00p 10.00p 10.00p 0
14/11/2017 10.00p 10.00p 10.00p 10.00p 0
13/11/2017 10.00p 10.00p 10.00p 10.00p 0
10/11/2017 10.25p 10.25p 9.65p 10.00p 27977
09/11/2017 10.25p 10.25p 9.65p 10.25p 22900
08/11/2017 10.25p 10.30p 10.25p 10.25p 30000
07/11/2017 10.25p 10.25p 9.25p 10.25p 0
06/11/2017 10.75p 10.75p 9.50p 10.25p 64082
03/11/2017 10.75p 11.50p 10.75p 10.75p 0
02/11/2017 10.75p 10.75p 9.25p 10.75p 0
01/11/2017 10.75p 10.75p 10.75p 10.75p 0
31/10/2017 10.75p 10.75p 10.75p 10.75p 0
30/10/2017 10.75p 10.75p 10.75p 10.75p 0
27/10/2017 10.75p 11.50p 10.00p 10.75p 0
26/10/2017 10.75p 10.75p 9.25p 10.75p 0
25/10/2017 11.50p 11.50p 10.75p 10.75p 77000
24/10/2017 11.75p 11.75p 9.91p 11.50p 26760
23/10/2017 12.00p 12.00p 11.50p 11.75p 2040
20/10/2017 12.00p 12.00p 12.00p 12.00p 0
19/10/2017 12.00p 13.00p 12.00p 12.00p 0
18/10/2017 12.25p 12.25p 11.50p 12.00p 10000
17/10/2017 12.25p 12.25p 12.25p 12.25p 0
16/10/2017 12.25p 12.25p 12.25p 12.25p 500
13/10/2017 12.25p 12.25p 12.25p 12.25p 0
12/10/2017 12.25p 12.25p 12.25p 12.25p 15000
11/10/2017 12.25p 12.25p 12.25p 12.25p 0
10/10/2017 12.00p 12.25p 12.00p 12.25p 36362
09/10/2017 12.00p 12.00p 12.00p 12.00p 0
06/10/2017 12.00p 13.00p 12.00p 12.00p 0
05/10/2017 12.00p 12.00p 12.00p 12.00p 0
04/10/2017 12.00p 12.00p 10.00p 12.00p 0
03/10/2017 11.50p 12.00p 11.50p 12.00p 33000
02/10/2017 11.50p 12.50p 11.50p 11.50p 0
29/09/2017 11.50p 11.50p 11.50p 11.50p 0
28/09/2017 11.50p 11.50p 11.50p 11.50p 7500
27/09/2017 11.50p 11.50p 11.50p 11.50p 0
26/09/2017 11.50p 11.50p 11.50p 11.50p 0
25/09/2017 12.75p 12.75p 11.50p 11.50p 57000
22/09/2017 12.75p 12.75p 12.75p 12.75p 7500
21/09/2017 12.75p 12.75p 12.75p 12.75p 0
20/09/2017 12.75p 12.75p 12.75p 12.75p 0
19/09/2017 12.75p 12.75p 12.75p 12.75p 0
18/09/2017 12.75p 12.75p 12.75p 12.75p 0
15/09/2017 12.75p 12.75p 12.75p 12.75p 0
14/09/2017 13.00p 13.00p 12.75p 12.75p 8178
13/09/2017 13.00p 13.00p 13.00p 13.00p 40500
12/09/2017 12.50p 13.00p 12.50p 13.00p 45755
11/09/2017 12.00p 12.50p 12.00p 12.50p 108304
08/09/2017 12.00p 12.00p 12.00p 12.00p 0
07/09/2017 12.00p 12.25p 12.00p 12.00p 23178
06/09/2017 12.00p 12.00p 12.00p 12.00p 22995
05/09/2017 12.25p 12.50p 12.00p 12.00p 64058
04/09/2017 11.00p 12.75p 11.00p 12.25p 145024
01/09/2017 11.00p 11.00p 10.75p 11.00p 39310
31/08/2017 11.50p 11.50p 11.00p 11.00p 13581
30/08/2017 11.50p 11.50p 11.50p 11.50p 3500
29/08/2017 11.50p 12.25p 11.50p 11.50p 70000
25/08/2017 10.00p 11.50p 10.00p 11.50p 445191
24/08/2017 13.00p 13.00p 10.00p 10.00p 282409
23/08/2017 13.00p 13.00p 13.00p 13.00p 0
22/08/2017 13.00p 13.00p 13.00p 13.00p 0
21/08/2017 13.00p 13.00p 13.00p 13.00p 0
18/08/2017 13.00p 13.00p 13.00p 13.00p 0
17/08/2017 13.25p 13.25p 13.00p 13.00p 15000
16/08/2017 13.25p 13.25p 13.25p 13.25p 0
15/08/2017 13.00p 13.25p 12.75p 13.25p 68773
14/08/2017 13.25p 13.25p 13.00p 13.00p 54937
11/08/2017 12.50p 13.25p 11.00p 13.25p 141005
10/08/2017 12.50p 12.50p 11.50p 12.50p 0
09/08/2017 11.50p 12.50p 11.00p 12.50p 22423
08/08/2017 12.00p 12.00p 11.00p 11.00p 45000
07/08/2017 12.50p 12.50p 12.00p 12.00p 20000
04/08/2017 12.00p 12.50p 12.00p 12.50p 23846
03/08/2017 12.50p 12.50p 12.00p 12.00p 10000
02/08/2017 12.50p 12.50p 12.50p 12.50p 9696
01/08/2017 12.50p 12.50p 11.50p 12.50p 105000
31/07/2017 12.50p 12.50p 12.50p 12.50p 0
28/07/2017 12.50p 12.50p 12.50p 12.50p 0
27/07/2017 12.50p 12.50p 12.50p 12.50p 0
26/07/2017 12.50p 12.50p 12.50p 12.50p 0
25/07/2017 12.50p 12.50p 12.50p 12.50p 0
24/07/2017 12.50p 12.50p 12.50p 12.50p 21000
21/07/2017 12.50p 12.50p 12.50p 12.50p 0
20/07/2017 12.75p 12.75p 12.50p 12.50p 5700
19/07/2017 12.75p 12.75p 12.75p 12.75p 0
18/07/2017 12.75p 12.75p 12.75p 12.75p 0
17/07/2017 12.75p 12.75p 12.75p 12.75p 0
14/07/2017 12.75p 12.75p 12.75p 12.75p 439392
13/07/2017 12.75p 12.75p 12.75p 12.75p 0
12/07/2017 12.75p 12.75p 12.75p 12.75p 0
11/07/2017 12.75p 12.75p 12.75p 12.75p 0
10/07/2017 12.75p 12.75p 12.75p 12.75p 0
07/07/2017 12.75p 12.75p 12.75p 12.75p 0
06/07/2017 12.75p 12.75p 12.75p 12.75p 0
05/07/2017 12.75p 12.75p 12.75p 12.75p 0
04/07/2017 12.75p 12.75p 12.75p 12.75p 0
03/07/2017 13.00p 13.00p 12.75p 12.75p 6666
30/06/2017 13.00p 13.00p 13.00p 13.00p 0
29/06/2017 13.00p 13.00p 13.00p 13.00p 11906
28/06/2017 13.00p 13.00p 13.00p 13.00p 10000
27/06/2017 13.00p 13.00p 13.00p 13.00p 0
26/06/2017 12.75p 13.00p 12.75p 13.00p 1224
23/06/2017 12.75p 12.75p 12.75p 12.75p 2400
22/06/2017 12.75p 12.75p 12.75p 12.75p 0
21/06/2017 12.75p 12.75p 12.75p 12.75p 0
20/06/2017 12.75p 12.75p 11.50p 12.75p 0
19/06/2017 12.75p 12.75p 12.75p 12.75p 0
16/06/2017 12.75p 12.75p 12.75p 12.75p 0
15/06/2017 12.50p 13.30p 11.50p 12.75p 10000
14/06/2017 12.50p 13.00p 11.15p 12.50p 54414
13/06/2017 12.75p 12.75p 11.75p 12.50p 7280
12/06/2017 14.50p 14.50p 12.00p 12.75p 57196
09/06/2017 14.50p 14.88p 14.50p 14.50p 4000
08/06/2017 14.50p 14.50p 14.50p 14.50p 0
07/06/2017 14.50p 14.50p 14.50p 14.50p 0
06/06/2017 14.50p 14.50p 14.50p 14.50p 0
05/06/2017 14.50p 14.50p 14.50p 14.50p 0
02/06/2017 15.50p 15.75p 13.82p 14.50p 14766
01/06/2017 15.00p 15.50p 15.50p 15.50p 0
31/05/2017 16.00p 16.00p 14.97p 15.50p 6194
30/05/2017 16.00p 16.00p 15.00p 16.00p 0
26/05/2017 14.25p 16.80p 12.75p 16.00p 7897
25/05/2017 14.25p 14.25p 14.25p 14.25p 0
24/05/2017 14.25p 14.25p 13.00p 14.25p 10000
23/05/2017 14.25p 14.25p 14.25p 14.25p 0
22/05/2017 16.00p 16.00p 13.50p 14.25p 24806
19/05/2017 12.75p 16.88p 12.75p 16.00p 90144
18/05/2017 12.75p 14.50p 12.75p 12.75p 0
17/05/2017 13.00p 13.00p 12.50p 12.75p 13000

*Close Price adjusted for both dividends and splits