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 |
|---|---|---|---|---|---|
| 30/12/2014 | 27.50p | 30.00p | 27.50p | 28.50p | 5000 |
| 29/12/2014 | 27.50p | 28.98p | 27.50p | 27.50p | 2000 |
| 24/12/2014 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 23/12/2014 | 27.50p | 28.00p | 27.50p | 27.50p | 14300 |
| 22/12/2014 | 27.50p | 28.00p | 27.50p | 27.50p | 10533 |
| 19/12/2014 | 28.50p | 28.50p | 25.00p | 27.50p | 23700 |
| 18/12/2014 | 28.50p | 28.50p | 27.00p | 28.50p | 1 |
| 17/12/2014 | 29.50p | 29.50p | 25.00p | 28.50p | 52231 |
| 16/12/2014 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 15/12/2014 | 30.00p | 30.00p | 28.48p | 29.50p | 5013 |
| 12/12/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 11/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 08/12/2014 | 30.00p | 30.00p | 29.40p | 30.00p | 16000 |
| 05/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/12/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/12/2014 | 30.00p | 30.50p | 30.00p | 30.00p | 0 |
| 02/12/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 15000 |
| 01/12/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 28/11/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 27/11/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 26/11/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 950 |
| 25/11/2014 | 30.50p | 30.90p | 30.50p | 30.50p | 2011 |
| 24/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 21/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 20/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 19/11/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 18/11/2014 | 30.50p | 30.50p | 28.50p | 30.00p | 25000 |
| 17/11/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 14/11/2014 | 30.50p | 30.90p | 28.50p | 30.50p | 14000 |
| 13/11/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 12/11/2014 | 30.50p | 30.70p | 30.50p | 30.50p | 8118 |
| 11/11/2014 | 30.50p | 30.90p | 30.40p | 30.50p | 16268 |
| 10/11/2014 | 30.50p | 30.90p | 28.00p | 30.50p | 32978 |
| 07/11/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 06/11/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 05/11/2014 | 30.50p | 31.00p | 30.50p | 30.50p | 4000 |
| 04/11/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 03/11/2014 | 30.50p | 31.00p | 30.50p | 30.50p | 1200 |
| 31/10/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 30/10/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 29/10/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 28/10/2014 | 30.50p | 31.50p | 30.50p | 30.50p | 2600 |
| 27/10/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 1600 |
| 24/10/2014 | 30.50p | 31.50p | 30.50p | 30.50p | 4723 |
| 23/10/2014 | 32.50p | 32.50p | 30.03p | 30.50p | 15000 |
| 22/10/2014 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 21/10/2014 | 32.50p | 33.60p | 32.50p | 32.50p | 1470 |
| 20/10/2014 | 33.50p | 33.50p | 32.00p | 32.50p | 15000 |
| 17/10/2014 | 32.50p | 34.50p | 32.50p | 33.50p | 3588 |
| 16/10/2014 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 15/10/2014 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 14/10/2014 | 32.50p | 34.25p | 32.50p | 32.50p | 3402 |
| 13/10/2014 | 32.50p | 34.25p | 30.55p | 32.50p | 10366 |
| 10/10/2014 | 31.50p | 35.00p | 31.50p | 32.50p | 43800 |
| 09/10/2014 | 30.00p | 31.50p | 30.00p | 31.50p | 14000 |
| 08/10/2014 | 30.50p | 31.50p | 28.50p | 30.00p | 17338 |
| 07/10/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 06/10/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 03/10/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 02/10/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 01/10/2014 | 30.50p | 32.95p | 28.00p | 30.50p | 20511 |
| 30/09/2014 | 30.50p | 33.00p | 28.00p | 30.50p | 14909 |
| 29/09/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 6500 |
| 26/09/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 6065 |
| 25/09/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 24/09/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 23/09/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 22/09/2014 | 30.50p | 30.50p | 28.52p | 30.50p | 2854 |
| 19/09/2014 | 30.50p | 32.99p | 30.50p | 30.50p | 3599 |
| 18/09/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 17/09/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 16/09/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 15/09/2014 | 30.50p | 32.99p | 30.50p | 30.50p | 25 |
| 12/09/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 11/09/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 10/09/2014 | 30.50p | 33.00p | 30.50p | 30.50p | 13606 |
| 09/09/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 08/09/2014 | 30.50p | 32.00p | 30.50p | 30.50p | 7500 |
| 05/09/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 04/09/2014 | 30.00p | 32.00p | 30.00p | 30.50p | 20000 |
| 03/09/2014 | 31.00p | 31.00p | 28.00p | 30.00p | 11363 |
| 02/09/2014 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 01/09/2014 | 32.00p | 32.00p | 30.00p | 31.00p | 10770 |
| 29/08/2014 | 32.00p | 32.00p | 30.00p | 32.00p | 27000 |
| 28/08/2014 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 27/08/2014 | 31.50p | 33.90p | 31.50p | 32.00p | 26417 |
| 26/08/2014 | 32.00p | 32.00p | 28.95p | 31.50p | 108539 |
| 22/08/2014 | 32.00p | 32.50p | 31.00p | 32.00p | 3000 |
| 21/08/2014 | 32.00p | 33.96p | 30.60p | 32.00p | 24500 |
| 20/08/2014 | 31.00p | 35.00p | 30.00p | 31.50p | 24497 |
| 19/08/2014 | 29.50p | 33.00p | 29.50p | 31.50p | 27400 |
| 18/08/2014 | 29.50p | 31.95p | 28.00p | 29.50p | 12195 |
| 15/08/2014 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 14/08/2014 | 29.50p | 31.95p | 29.50p | 29.50p | 1564 |
| 13/08/2014 | 29.50p | 30.80p | 29.50p | 29.50p | 2811 |
| 12/08/2014 | 28.50p | 29.88p | 28.50p | 28.50p | 1673 |
| 11/08/2014 | 28.50p | 30.00p | 28.50p | 28.50p | 11225 |
| 08/08/2014 | 28.50p | 30.00p | 27.00p | 28.50p | 21500 |
| 07/08/2014 | 28.50p | 29.00p | 28.50p | 28.50p | 10000 |
| 06/08/2014 | 32.00p | 32.00p | 28.50p | 28.50p | 11500 |
| 05/08/2014 | 32.00p | 32.00p | 31.80p | 32.00p | 8585 |
| 04/08/2014 | 32.00p | 33.00p | 28.00p | 32.00p | 31000 |
| 01/08/2014 | 32.00p | 32.80p | 32.00p | 32.00p | 0 |
| 31/07/2014 | 32.00p | 32.80p | 32.00p | 32.00p | 0 |
| 30/07/2014 | 32.00p | 32.80p | 32.00p | 32.00p | 0 |
| 29/07/2014 | 32.00p | 32.80p | 32.00p | 32.00p | 0 |
| 28/07/2014 | 32.00p | 32.80p | 32.00p | 32.00p | 4000 |
| 25/07/2014 | 32.00p | 32.80p | 30.00p | 32.00p | 33500 |
| 24/07/2014 | 32.00p | 32.00p | 29.88p | 32.00p | 11520 |
| 23/07/2014 | 32.00p | 33.14p | 32.00p | 32.00p | 3046 |
| 22/07/2014 | 32.00p | 33.00p | 30.00p | 32.00p | 0 |
| 21/07/2014 | 32.00p | 33.00p | 30.00p | 32.00p | 33300 |
| 18/07/2014 | 32.00p | 32.00p | 29.96p | 32.00p | 12500 |
| 17/07/2014 | 32.00p | 33.00p | 32.00p | 32.00p | 600 |
| 16/07/2014 | 31.50p | 34.00p | 31.00p | 32.00p | 62724 |
| 15/07/2014 | 31.00p | 32.80p | 31.00p | 31.50p | 4440 |
| 14/07/2014 | 29.50p | 32.50p | 29.00p | 31.00p | 21948 |
| 11/07/2014 | 30.50p | 30.50p | 26.61p | 29.00p | 30605 |
| 10/07/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 0 |
| 09/07/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 13300 |
| 08/07/2014 | 30.50p | 33.00p | 30.50p | 30.50p | 0 |
| 07/07/2014 | 30.50p | 33.00p | 30.50p | 30.50p | 0 |
| 04/07/2014 | 30.50p | 33.00p | 30.50p | 30.50p | 0 |
| 03/07/2014 | 30.50p | 33.00p | 30.50p | 30.50p | 0 |
| 02/07/2014 | 30.50p | 33.00p | 30.50p | 30.50p | 0 |
| 01/07/2014 | 30.50p | 33.00p | 30.50p | 30.50p | 0 |
| 30/06/2014 | 30.50p | 33.00p | 30.50p | 30.50p | 350 |
| 27/06/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 0 |
| 26/06/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 0 |
| 25/06/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 0 |
| 24/06/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 3500 |
| 23/06/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 0 |
| 20/06/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 6774 |
| 19/06/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 0 |
| 18/06/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 0 |
| 17/06/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 0 |
| 16/06/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 358 |
| 13/06/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 1000 |
| 12/06/2014 | 30.50p | 31.80p | 28.03p | 30.50p | 0 |
| 11/06/2014 | 30.50p | 31.80p | 28.03p | 30.50p | 0 |
| 10/06/2014 | 30.50p | 31.80p | 28.03p | 30.50p | 10051 |
| 09/06/2014 | 30.50p | 31.75p | 30.50p | 30.50p | 0 |
| 06/06/2014 | 30.50p | 31.75p | 30.50p | 30.50p | 0 |
| 05/06/2014 | 30.50p | 31.75p | 30.50p | 30.50p | 3678 |
| 04/06/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 0 |
| 03/06/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 3500 |
| 02/06/2014 | 30.50p | 31.75p | 28.06p | 30.50p | 23600 |
| 30/05/2014 | 30.50p | 32.00p | 30.50p | 30.50p | 0 |
| 29/05/2014 | 30.50p | 32.00p | 30.50p | 30.50p | 0 |
| 28/05/2014 | 30.50p | 32.00p | 30.50p | 30.50p | 0 |
| 27/05/2014 | 30.50p | 32.00p | 30.50p | 30.50p | 0 |
| 23/05/2014 | 30.50p | 32.00p | 30.50p | 30.50p | 0 |
| 22/05/2014 | 30.50p | 32.00p | 30.50p | 30.50p | 0 |
| 21/05/2014 | 30.50p | 32.00p | 30.50p | 30.50p | 2532 |
| 20/05/2014 | 30.50p | 30.50p | 28.05p | 30.50p | 3000 |
| 19/05/2014 | 30.50p | 30.50p | 28.05p | 30.50p | 2000 |
| 16/05/2014 | 30.00p | 32.00p | 29.50p | 30.50p | 41322 |
| 15/05/2014 | 28.50p | 34.97p | 27.50p | 30.00p | 106239 |
| 14/05/2014 | 27.50p | 29.00p | 26.78p | 27.50p | 0 |
| 13/05/2014 | 29.00p | 29.00p | 26.78p | 27.50p | 33707 |
| 12/05/2014 | 29.00p | 29.00p | 27.81p | 28.50p | 0 |
| 09/05/2014 | 29.00p | 29.00p | 27.81p | 28.50p | 0 |
| 08/05/2014 | 29.00p | 29.00p | 27.81p | 29.00p | 0 |
| 07/05/2014 | 29.00p | 29.00p | 27.81p | 29.00p | 0 |
| 06/05/2014 | 29.00p | 29.00p | 27.81p | 29.00p | 0 |
| 02/05/2014 | 29.00p | 29.00p | 27.81p | 29.00p | 0 |
| 01/05/2014 | 29.00p | 29.00p | 27.81p | 29.00p | 0 |
| 30/04/2014 | 29.00p | 29.00p | 27.81p | 29.00p | 0 |
| 29/04/2014 | 29.00p | 29.00p | 27.81p | 29.00p | 0 |
| 28/04/2014 | 29.00p | 29.00p | 27.81p | 29.00p | 0 |
| 25/04/2014 | 29.00p | 29.00p | 27.81p | 29.00p | 0 |
| 24/04/2014 | 29.00p | 29.00p | 27.81p | 29.00p | 8000 |
| 23/04/2014 | 29.00p | 31.00p | 29.00p | 29.00p | 243 |
| 22/04/2014 | 27.50p | 30.00p | 27.50p | 29.00p | 8300 |
| 17/04/2014 | 27.50p | 30.00p | 27.50p | 27.50p | 0 |
| 16/04/2014 | 27.50p | 30.00p | 27.50p | 27.50p | 0 |
| 15/04/2014 | 27.50p | 30.00p | 27.50p | 27.50p | 10657 |
| 14/04/2014 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 11/04/2014 | 27.50p | 27.50p | 25.00p | 27.50p | 3800 |
| 10/04/2014 | 27.50p | 28.50p | 27.50p | 27.50p | 5008 |
| 09/04/2014 | 27.50p | 29.00p | 27.50p | 27.50p | 0 |
| 08/04/2014 | 29.00p | 29.00p | 27.50p | 27.50p | 4162 |
| 07/04/2014 | 29.00p | 30.50p | 26.90p | 29.00p | 0 |
| 04/04/2014 | 29.00p | 30.50p | 26.90p | 29.00p | 0 |
| 03/04/2014 | 29.00p | 30.50p | 26.90p | 29.00p | 0 |
| 02/04/2014 | 29.00p | 29.00p | 26.90p | 29.00p | 0 |
| 01/04/2014 | 29.00p | 29.00p | 26.90p | 29.00p | 0 |
| 31/03/2014 | 29.00p | 29.00p | 26.90p | 29.00p | 84400 |
| 28/03/2014 | 29.00p | 30.50p | 28.13p | 30.50p | 23000 |
| 27/03/2014 | 29.00p | 29.00p | 28.00p | 29.00p | 0 |
| 26/03/2014 | 29.00p | 29.00p | 28.00p | 29.00p | 0 |
| 25/03/2014 | 29.00p | 29.00p | 28.00p | 29.00p | 11000 |
| 24/03/2014 | 29.50p | 31.00p | 28.50p | 29.00p | 14194 |
| 21/03/2014 | 29.50p | 29.50p | 28.78p | 29.50p | 0 |
| 20/03/2014 | 29.50p | 29.50p | 28.78p | 29.50p | 0 |
| 19/03/2014 | 29.50p | 29.50p | 28.78p | 29.50p | 5000 |
| 18/03/2014 | 31.00p | 31.00p | 29.50p | 29.50p | 13000 |
| 17/03/2014 | 28.00p | 33.00p | 28.00p | 30.50p | 65698 |
*Close Price adjusted for both dividends and splits