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 URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- 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
PHSC (PHSC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/07/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/07/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 27/07/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 26/07/2016 | 25.50p | 25.50p | 24.00p | 25.00p | 5000 |
| 25/07/2016 | 26.00p | 26.35p | 24.15p | 25.50p | 36454 |
| 22/07/2016 | 25.50p | 26.63p | 25.50p | 26.00p | 10000 |
| 21/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 20/07/2016 | 25.50p | 25.50p | 24.38p | 25.50p | 9100 |
| 19/07/2016 | 24.50p | 25.50p | 24.50p | 25.50p | 11994 |
| 18/07/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 15/07/2016 | 24.50p | 24.55p | 24.50p | 24.50p | 1000 |
| 14/07/2016 | 23.50p | 24.63p | 23.50p | 24.50p | 24213 |
| 13/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 12/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 08/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 07/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 06/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 05/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 04/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 01/07/2016 | 23.00p | 24.50p | 23.00p | 23.50p | 5000 |
| 30/06/2016 | 23.00p | 24.50p | 23.00p | 23.00p | 228 |
| 29/06/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 28/06/2016 | 22.50p | 24.50p | 22.50p | 23.00p | 3039 |
| 27/06/2016 | 22.50p | 23.50p | 21.00p | 22.50p | 19234 |
| 24/06/2016 | 22.50p | 24.50p | 21.00p | 22.50p | 8087 |
| 23/06/2016 | 24.00p | 24.75p | 24.00p | 24.00p | 1971 |
| 22/06/2016 | 24.00p | 24.00p | 23.25p | 24.00p | 7500 |
| 21/06/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 20/06/2016 | 23.50p | 24.00p | 23.50p | 24.00p | 0 |
| 17/06/2016 | 23.50p | 24.63p | 23.50p | 23.50p | 11931 |
| 16/06/2016 | 23.50p | 24.90p | 22.00p | 23.50p | 41489 |
| 15/06/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 14/06/2016 | 27.00p | 28.00p | 27.00p | 28.00p | 5196 |
| 13/06/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 10/06/2016 | 28.00p | 28.00p | 27.00p | 27.00p | 3584 |
| 09/06/2016 | 28.00p | 28.00p | 26.50p | 28.00p | 3000 |
| 08/06/2016 | 26.50p | 28.00p | 26.06p | 28.00p | 42000 |
| 07/06/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 06/06/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 03/06/2016 | 26.50p | 26.50p | 25.38p | 26.50p | 3599 |
| 02/06/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 01/06/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 31/05/2016 | 26.50p | 27.63p | 26.50p | 26.50p | 6877 |
| 27/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 26/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 25/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 24/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 23/05/2016 | 26.00p | 27.50p | 26.00p | 26.50p | 7236 |
| 20/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 19/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 18/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 17/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 16/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 13/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 12/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 11/05/2016 | 26.50p | 26.50p | 25.38p | 26.00p | 5000 |
| 10/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 09/05/2016 | 26.50p | 27.50p | 26.50p | 26.50p | 0 |
| 06/05/2016 | 26.50p | 27.25p | 26.50p | 26.50p | 1636 |
| 05/05/2016 | 26.50p | 26.50p | 25.50p | 26.50p | 0 |
| 04/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 03/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 29/04/2016 | 26.50p | 26.50p | 25.38p | 26.50p | 2000 |
| 28/04/2016 | 26.50p | 27.25p | 26.50p | 26.50p | 1452 |
| 27/04/2016 | 26.50p | 26.50p | 25.45p | 26.50p | 4000 |
| 26/04/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 25/04/2016 | 26.50p | 27.50p | 26.50p | 26.50p | 0 |
| 22/04/2016 | 26.00p | 27.50p | 26.00p | 26.50p | 3927 |
| 21/04/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 20/04/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 19/04/2016 | 26.00p | 26.50p | 26.00p | 26.00p | 0 |
| 18/04/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 15/04/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 14/04/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 13/04/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 12/04/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 11/04/2016 | 25.00p | 26.00p | 25.00p | 26.00p | 6000 |
| 08/04/2016 | 24.50p | 25.62p | 24.50p | 25.00p | 7500 |
| 07/04/2016 | 24.50p | 24.50p | 23.38p | 24.50p | 2000 |
| 06/04/2016 | 24.50p | 25.50p | 24.50p | 24.50p | 0 |
| 05/04/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 04/04/2016 | 24.00p | 25.62p | 24.00p | 24.50p | 10343 |
| 01/04/2016 | 24.00p | 24.50p | 24.00p | 24.00p | 0 |
| 31/03/2016 | 24.00p | 25.50p | 23.38p | 24.00p | 50862 |
| 30/03/2016 | 25.00p | 25.00p | 22.50p | 24.00p | 18720 |
| 29/03/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 24/03/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 23/03/2016 | 25.00p | 25.75p | 25.00p | 25.00p | 1004 |
| 22/03/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 21/03/2016 | 25.00p | 26.50p | 25.00p | 25.00p | 0 |
| 18/03/2016 | 24.50p | 25.62p | 24.50p | 25.00p | 5350 |
| 17/03/2016 | 24.00p | 25.00p | 24.00p | 24.50p | 2994 |
| 16/03/2016 | 24.00p | 25.00p | 24.00p | 24.00p | 2120 |
| 15/03/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 14/03/2016 | 24.00p | 24.00p | 22.60p | 24.00p | 500 |
| 11/03/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 10/03/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 09/03/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 08/03/2016 | 24.00p | 24.50p | 24.00p | 24.00p | 0 |
| 07/03/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 04/03/2016 | 24.50p | 24.50p | 23.55p | 24.00p | 2500 |
| 03/03/2016 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 02/03/2016 | 25.50p | 25.50p | 23.56p | 24.50p | 15533 |
| 01/03/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 29/02/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 26/02/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 25/02/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 24/02/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 23/02/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 22/02/2016 | 24.00p | 26.00p | 24.00p | 25.50p | 10000 |
| 19/02/2016 | 23.00p | 24.75p | 23.00p | 24.00p | 6709 |
| 18/02/2016 | 24.00p | 24.00p | 23.55p | 24.00p | 2000 |
| 17/02/2016 | 23.50p | 25.50p | 23.50p | 24.00p | 15000 |
| 16/02/2016 | 23.00p | 24.50p | 23.00p | 23.50p | 20367 |
| 15/02/2016 | 23.00p | 23.00p | 21.50p | 23.00p | 10000 |
| 12/02/2016 | 23.00p | 24.40p | 23.00p | 23.00p | 897 |
| 11/02/2016 | 24.00p | 24.00p | 23.00p | 23.00p | 15000 |
| 10/02/2016 | 23.50p | 24.00p | 23.20p | 24.00p | 25000 |
| 09/02/2016 | 23.00p | 24.00p | 23.00p | 23.50p | 20654 |
| 08/02/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/02/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 04/02/2016 | 23.00p | 23.00p | 22.00p | 23.00p | 18000 |
| 03/02/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 02/02/2016 | 22.00p | 24.00p | 22.00p | 23.00p | 10000 |
| 01/02/2016 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 29/01/2016 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 28/01/2016 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 27/01/2016 | 21.00p | 22.50p | 21.00p | 22.00p | 27009 |
| 26/01/2016 | 21.50p | 22.50p | 21.00p | 21.00p | 8730 |
| 25/01/2016 | 21.50p | 23.50p | 21.50p | 21.50p | 0 |
| 22/01/2016 | 21.50p | 21.98p | 21.00p | 21.50p | 12005 |
| 21/01/2016 | 23.00p | 23.00p | 20.00p | 21.50p | 46990 |
| 20/01/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 19/01/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 18/01/2016 | 22.50p | 23.78p | 21.50p | 23.00p | 9633 |
| 15/01/2016 | 23.00p | 24.30p | 22.50p | 22.50p | 4094 |
| 14/01/2016 | 25.00p | 25.00p | 21.00p | 23.00p | 55782 |
| 13/01/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 12/01/2016 | 24.50p | 27.00p | 23.65p | 25.00p | 7981 |
| 11/01/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 08/01/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 07/01/2016 | 24.50p | 26.95p | 23.20p | 24.50p | 2038 |
| 06/01/2016 | 22.50p | 24.75p | 22.50p | 24.50p | 24040 |
| 05/01/2016 | 22.50p | 23.00p | 22.50p | 22.50p | 14845 |
| 04/01/2016 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 31/12/2015 | 23.50p | 23.50p | 22.00p | 22.50p | 7905 |
| 30/12/2015 | 23.50p | 24.00p | 23.50p | 23.50p | 4200 |
| 29/12/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 24/12/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 23/12/2015 | 23.50p | 23.60p | 22.50p | 23.50p | 100000 |
| 22/12/2015 | 23.50p | 24.00p | 23.50p | 23.50p | 4166 |
| 21/12/2015 | 23.50p | 24.50p | 23.50p | 23.50p | 0 |
| 18/12/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 17/12/2015 | 23.50p | 24.50p | 23.50p | 23.50p | 0 |
| 16/12/2015 | 23.50p | 23.50p | 22.00p | 23.50p | 2576 |
| 15/12/2015 | 23.50p | 24.85p | 23.50p | 23.50p | 13 |
| 14/12/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/12/2015 | 23.50p | 23.50p | 22.00p | 23.50p | 500 |
| 10/12/2015 | 23.50p | 23.50p | 22.00p | 23.50p | 2904 |
| 09/12/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 08/12/2015 | 23.50p | 24.50p | 23.50p | 23.50p | 0 |
| 07/12/2015 | 23.50p | 23.50p | 22.50p | 23.50p | 0 |
| 04/12/2015 | 24.50p | 25.50p | 21.02p | 23.50p | 61970 |
| 03/12/2015 | 24.50p | 25.50p | 24.50p | 24.50p | 17600 |
| 02/12/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 01/12/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 30/11/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 27/11/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 26/11/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 25/11/2015 | 24.00p | 24.50p | 24.00p | 24.50p | 3039 |
| 24/11/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 23/11/2015 | 24.00p | 24.50p | 24.00p | 24.00p | 1012 |
| 20/11/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 19/11/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 18/11/2015 | 24.00p | 24.00p | 23.50p | 24.00p | 0 |
| 17/11/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 16/11/2015 | 24.00p | 24.50p | 24.00p | 24.00p | 2020 |
| 13/11/2015 | 24.00p | 24.50p | 24.00p | 24.00p | 13 |
| 12/11/2015 | 24.00p | 24.50p | 24.00p | 24.00p | 6073 |
| 11/11/2015 | 24.50p | 24.50p | 22.18p | 24.00p | 9498 |
| 10/11/2015 | 25.00p | 25.00p | 23.00p | 24.50p | 4000 |
| 09/11/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 06/11/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/11/2015 | 24.50p | 25.50p | 23.00p | 25.00p | 37600 |
| 04/11/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 03/11/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 02/11/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 30/10/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 29/10/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 28/10/2015 | 24.50p | 24.50p | 22.60p | 24.50p | 12983 |
| 27/10/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 26/10/2015 | 24.50p | 24.50p | 22.60p | 24.50p | 2000 |
| 23/10/2015 | 24.50p | 27.00p | 24.50p | 24.50p | 5 |
| 22/10/2015 | 24.50p | 24.50p | 22.60p | 24.50p | 4000 |
| 21/10/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 20/10/2015 | 24.50p | 26.30p | 22.60p | 24.50p | 8866 |
| 19/10/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 16/10/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 15/10/2015 | 24.50p | 26.30p | 24.50p | 24.50p | 12 |
*Close Price adjusted for both dividends and splits