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 |
|---|---|---|---|---|---|
| 15/08/2012 | 25.00p | 26.00p | 24.30p | 25.50p | 26292 |
| 14/08/2012 | 24.00p | 26.00p | 24.00p | 25.00p | 60145 |
| 13/08/2012 | 23.50p | 25.00p | 23.50p | 24.00p | 11007 |
| 10/08/2012 | 23.00p | 25.00p | 22.40p | 23.50p | 7815 |
| 09/08/2012 | 23.00p | 23.00p | 22.40p | 23.00p | 6176 |
| 08/08/2012 | 22.00p | 24.00p | 22.00p | 23.00p | 63000 |
| 07/08/2012 | 22.00p | 24.00p | 22.00p | 22.00p | 4000 |
| 06/08/2012 | 22.00p | 24.00p | 22.00p | 22.00p | 1214 |
| 03/08/2012 | 22.00p | 23.00p | 22.00p | 22.00p | 0 |
| 02/08/2012 | 23.00p | 23.00p | 22.00p | 22.00p | 1381 |
| 01/08/2012 | 22.00p | 24.13p | 22.00p | 23.00p | 6144 |
| 31/07/2012 | 22.00p | 23.80p | 22.00p | 22.00p | 10000 |
| 30/07/2012 | 22.00p | 22.00p | 21.60p | 22.00p | 0 |
| 27/07/2012 | 22.00p | 22.00p | 21.60p | 22.00p | 0 |
| 26/07/2012 | 22.00p | 22.00p | 21.60p | 22.00p | 17500 |
| 25/07/2012 | 22.00p | 23.09p | 22.00p | 22.00p | 0 |
| 24/07/2012 | 22.00p | 23.09p | 22.00p | 22.00p | 0 |
| 23/07/2012 | 22.00p | 23.09p | 22.00p | 22.00p | 0 |
| 20/07/2012 | 22.00p | 23.09p | 22.00p | 22.00p | 1000 |
| 19/07/2012 | 22.00p | 23.00p | 21.75p | 22.00p | 0 |
| 18/07/2012 | 22.00p | 23.00p | 21.75p | 22.00p | 0 |
| 17/07/2012 | 22.00p | 23.00p | 21.75p | 22.00p | 0 |
| 16/07/2012 | 22.00p | 23.00p | 21.75p | 22.00p | 0 |
| 13/07/2012 | 22.00p | 23.00p | 21.75p | 22.00p | 0 |
| 12/07/2012 | 22.00p | 23.00p | 21.75p | 22.00p | 0 |
| 11/07/2012 | 22.00p | 23.00p | 21.75p | 22.00p | 0 |
| 10/07/2012 | 22.50p | 23.00p | 21.75p | 22.50p | 0 |
| 09/07/2012 | 22.50p | 23.00p | 21.75p | 22.50p | 0 |
| 06/07/2012 | 22.50p | 23.00p | 21.75p | 22.50p | 0 |
| 05/07/2012 | 22.50p | 23.00p | 21.75p | 22.50p | 0 |
| 04/07/2012 | 23.00p | 23.00p | 21.75p | 22.50p | 13731 |
| 03/07/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 02/07/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 29/06/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 28/06/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 43450 |
| 27/06/2012 | 21.50p | 23.64p | 21.50p | 23.00p | 35000 |
| 26/06/2012 | 21.50p | 22.85p | 21.50p | 21.50p | 0 |
| 25/06/2012 | 21.50p | 22.85p | 21.50p | 21.50p | 0 |
| 22/06/2012 | 21.50p | 22.85p | 21.50p | 21.50p | 8000 |
| 21/06/2012 | 21.50p | 22.55p | 21.50p | 21.50p | 5000 |
| 20/06/2012 | 21.00p | 23.00p | 21.00p | 21.50p | 10000 |
| 19/06/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 0 |
| 18/06/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 0 |
| 15/06/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 0 |
| 14/06/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 0 |
| 13/06/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 0 |
| 12/06/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 0 |
| 11/06/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 0 |
| 08/06/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 0 |
| 07/06/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 0 |
| 06/06/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 0 |
| 01/06/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 0 |
| 31/05/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 0 |
| 30/05/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 20943 |
| 29/05/2012 | 21.00p | 21.00p | 20.36p | 21.00p | 0 |
| 28/05/2012 | 21.00p | 21.00p | 20.36p | 21.00p | 23000 |
| 25/05/2012 | 21.00p | 21.50p | 21.00p | 21.00p | 0 |
| 24/05/2012 | 21.00p | 21.50p | 21.00p | 21.00p | 0 |
| 23/05/2012 | 21.00p | 21.50p | 21.00p | 21.00p | 0 |
| 22/05/2012 | 21.00p | 21.50p | 21.00p | 21.00p | 0 |
| 21/05/2012 | 21.50p | 21.50p | 21.00p | 21.00p | 13000 |
| 18/05/2012 | 19.50p | 22.00p | 19.50p | 21.00p | 22881 |
| 17/05/2012 | 19.50p | 21.00p | 19.50p | 19.50p | 11000 |
| 16/05/2012 | 20.00p | 20.00p | 19.24p | 19.50p | 11170 |
| 15/05/2012 | 20.00p | 20.97p | 19.50p | 20.00p | 0 |
| 14/05/2012 | 19.50p | 20.97p | 19.50p | 20.00p | 20000 |
| 11/05/2012 | 20.00p | 21.00p | 18.68p | 19.50p | 20000 |
| 10/05/2012 | 19.50p | 20.40p | 19.00p | 19.50p | 0 |
| 09/05/2012 | 19.50p | 20.40p | 19.00p | 19.50p | 0 |
| 08/05/2012 | 19.50p | 20.40p | 19.00p | 19.50p | 0 |
| 04/05/2012 | 19.50p | 20.40p | 19.00p | 19.50p | 0 |
| 03/05/2012 | 19.50p | 20.40p | 19.00p | 19.50p | 0 |
| 02/05/2012 | 19.50p | 20.40p | 19.00p | 19.50p | 0 |
| 01/05/2012 | 19.50p | 20.40p | 19.00p | 19.50p | 0 |
| 30/04/2012 | 19.50p | 20.40p | 19.00p | 19.50p | 0 |
| 27/04/2012 | 19.50p | 20.40p | 19.00p | 19.50p | 0 |
| 26/04/2012 | 19.50p | 20.40p | 19.00p | 19.50p | 0 |
| 25/04/2012 | 19.50p | 20.40p | 19.00p | 19.50p | 0 |
| 24/04/2012 | 19.50p | 20.40p | 19.00p | 19.50p | 0 |
| 23/04/2012 | 19.00p | 20.40p | 19.00p | 19.50p | 10000 |
| 20/04/2012 | 19.00p | 20.45p | 19.00p | 19.00p | 0 |
| 19/04/2012 | 19.00p | 20.45p | 19.00p | 19.00p | 0 |
| 18/04/2012 | 19.00p | 20.45p | 19.00p | 19.00p | 0 |
| 17/04/2012 | 19.00p | 20.45p | 19.00p | 19.00p | 0 |
| 16/04/2012 | 19.00p | 20.45p | 19.00p | 19.00p | 10000 |
| 13/04/2012 | 19.00p | 19.00p | 17.60p | 19.00p | 0 |
| 12/04/2012 | 19.00p | 19.00p | 17.60p | 19.00p | 0 |
| 11/04/2012 | 19.00p | 19.00p | 17.60p | 19.00p | 1858 |
| 10/04/2012 | 19.00p | 20.00p | 17.50p | 19.00p | 0 |
| 05/04/2012 | 19.00p | 20.00p | 17.50p | 19.00p | 0 |
| 04/04/2012 | 19.00p | 20.00p | 17.50p | 19.00p | 0 |
| 03/04/2012 | 19.00p | 20.00p | 17.50p | 19.00p | 0 |
| 02/04/2012 | 19.00p | 20.00p | 17.50p | 19.00p | 0 |
| 30/03/2012 | 19.00p | 20.00p | 17.50p | 19.00p | 0 |
| 29/03/2012 | 19.00p | 20.00p | 17.50p | 19.00p | 0 |
| 28/03/2012 | 19.00p | 20.00p | 17.50p | 19.00p | 0 |
| 27/03/2012 | 19.00p | 20.00p | 17.50p | 19.00p | 0 |
| 26/03/2012 | 19.00p | 20.00p | 17.50p | 19.00p | 0 |
| 23/03/2012 | 19.00p | 20.00p | 17.50p | 19.00p | 0 |
| 22/03/2012 | 19.00p | 20.00p | 17.50p | 19.00p | 0 |
| 21/03/2012 | 17.50p | 20.00p | 17.50p | 19.00p | 34000 |
| 20/03/2012 | 17.50p | 19.45p | 17.50p | 17.50p | 0 |
| 19/03/2012 | 17.50p | 19.45p | 17.50p | 17.50p | 5000 |
| 16/03/2012 | 17.50p | 18.00p | 15.25p | 17.50p | 0 |
| 15/03/2012 | 17.50p | 18.00p | 15.25p | 17.50p | 0 |
| 14/03/2012 | 17.50p | 18.00p | 15.25p | 17.50p | 0 |
| 13/03/2012 | 17.50p | 18.00p | 15.25p | 17.50p | 0 |
| 12/03/2012 | 16.50p | 18.00p | 15.25p | 17.50p | 21170 |
| 09/03/2012 | 16.50p | 17.00p | 16.50p | 16.50p | 0 |
| 08/03/2012 | 16.50p | 17.00p | 16.50p | 16.50p | 0 |
| 07/03/2012 | 16.50p | 17.00p | 16.50p | 16.50p | 2881 |
| 06/03/2012 | 16.50p | 16.50p | 16.50p | 16.50p | 62000 |
| 05/03/2012 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 02/03/2012 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 01/03/2012 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 29/02/2012 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 28/02/2012 | 16.50p | 16.50p | 16.50p | 16.50p | 62000 |
| 27/02/2012 | 16.50p | 16.50p | 14.00p | 16.50p | 0 |
| 24/02/2012 | 16.50p | 16.50p | 14.00p | 16.50p | 0 |
| 23/02/2012 | 16.50p | 16.50p | 14.00p | 16.50p | 0 |
| 22/02/2012 | 16.50p | 16.50p | 14.00p | 16.50p | 0 |
| 21/02/2012 | 16.50p | 16.50p | 14.00p | 16.50p | 0 |
| 20/02/2012 | 16.50p | 16.50p | 14.00p | 16.50p | 0 |
| 17/02/2012 | 16.50p | 16.50p | 14.00p | 16.50p | 0 |
| 16/02/2012 | 16.50p | 16.50p | 14.00p | 16.50p | 120000 |
| 15/02/2012 | 16.50p | 17.55p | 15.00p | 16.50p | 0 |
| 14/02/2012 | 16.50p | 17.55p | 15.00p | 16.50p | 0 |
| 13/02/2012 | 16.50p | 17.55p | 15.00p | 16.50p | 0 |
| 10/02/2012 | 16.50p | 17.55p | 15.00p | 16.50p | 0 |
| 09/02/2012 | 16.50p | 17.55p | 15.00p | 16.50p | 0 |
| 08/02/2012 | 16.50p | 17.55p | 15.00p | 16.50p | 0 |
| 07/02/2012 | 16.50p | 17.55p | 15.00p | 16.50p | 41947 |
| 06/02/2012 | 16.50p | 16.50p | 14.50p | 16.50p | 0 |
| 03/02/2012 | 16.50p | 16.50p | 14.50p | 16.50p | 0 |
| 02/02/2012 | 16.50p | 16.50p | 14.50p | 16.50p | 0 |
| 01/02/2012 | 16.50p | 16.50p | 14.50p | 16.50p | 0 |
| 31/01/2012 | 16.50p | 16.50p | 14.50p | 16.50p | 300000 |
| 30/01/2012 | 16.50p | 16.50p | 15.25p | 16.50p | 0 |
| 27/01/2012 | 16.50p | 16.50p | 15.25p | 16.50p | 50000 |
| 26/01/2012 | 16.50p | 16.75p | 16.50p | 16.50p | 0 |
| 25/01/2012 | 16.50p | 16.75p | 16.50p | 16.50p | 0 |
| 24/01/2012 | 16.50p | 16.75p | 16.50p | 16.50p | 0 |
| 23/01/2012 | 16.50p | 16.75p | 16.50p | 16.50p | 0 |
| 20/01/2012 | 16.50p | 16.75p | 16.50p | 16.50p | 12000 |
| 19/01/2012 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 18/01/2012 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 17/01/2012 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 16/01/2012 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 13/01/2012 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 12/01/2012 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 11/01/2012 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 10/01/2012 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 09/01/2012 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 06/01/2012 | 16.50p | 17.09p | 16.50p | 16.50p | 164 |
| 05/01/2012 | 16.50p | 16.50p | 15.21p | 16.50p | 1000 |
| 04/01/2012 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 03/01/2012 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 30/12/2011 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 29/12/2011 | 17.00p | 17.09p | 16.50p | 16.50p | 0 |
| 28/12/2011 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 23/12/2011 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 22/12/2011 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 21/12/2011 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 20/12/2011 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 19/12/2011 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 16/12/2011 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 15/12/2011 | 16.50p | 17.09p | 16.50p | 16.50p | 1735 |
| 14/12/2011 | 16.50p | 16.50p | 15.45p | 16.50p | 0 |
| 13/12/2011 | 16.50p | 16.50p | 15.45p | 16.50p | 0 |
| 12/12/2011 | 16.50p | 16.50p | 15.45p | 16.50p | 8000 |
| 09/12/2011 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 08/12/2011 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 07/12/2011 | 16.50p | 17.09p | 16.50p | 16.50p | 166 |
| 06/12/2011 | 16.50p | 17.75p | 16.50p | 16.50p | 14850 |
| 05/12/2011 | 16.50p | 17.85p | 16.50p | 16.50p | 0 |
| 02/12/2011 | 16.50p | 17.85p | 16.50p | 16.50p | 0 |
| 01/12/2011 | 16.50p | 17.85p | 16.50p | 16.50p | 0 |
| 30/11/2011 | 16.50p | 17.85p | 16.50p | 16.50p | 6176 |
| 29/11/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 28/11/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 25/11/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 24/11/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 23/11/2011 | 15.50p | 16.00p | 15.50p | 16.00p | 10000 |
| 22/11/2011 | 15.50p | 16.00p | 14.28p | 15.50p | 0 |
| 21/11/2011 | 15.50p | 16.00p | 14.28p | 15.50p | 0 |
| 18/11/2011 | 15.50p | 16.00p | 14.28p | 15.50p | 0 |
| 17/11/2011 | 15.50p | 16.00p | 14.28p | 15.50p | 0 |
| 16/11/2011 | 16.00p | 16.00p | 14.28p | 15.50p | 10000 |
| 15/11/2011 | 16.00p | 16.00p | 13.35p | 16.00p | 40180 |
| 14/11/2011 | 17.00p | 17.00p | 14.00p | 16.00p | 50000 |
| 11/11/2011 | 17.50p | 17.50p | 16.36p | 17.00p | 15000 |
| 10/11/2011 | 17.50p | 18.09p | 17.50p | 17.50p | 0 |
| 09/11/2011 | 17.50p | 18.09p | 17.50p | 17.50p | 0 |
| 08/11/2011 | 17.50p | 18.09p | 17.50p | 17.50p | 0 |
| 07/11/2011 | 17.50p | 18.09p | 17.50p | 17.50p | 0 |
| 04/11/2011 | 17.50p | 18.09p | 17.50p | 17.50p | 742 |
| 03/11/2011 | 17.50p | 19.37p | 17.50p | 17.50p | 0 |
| 02/11/2011 | 18.00p | 19.37p | 17.50p | 17.50p | 0 |
| 01/11/2011 | 18.00p | 19.37p | 18.00p | 18.00p | 0 |
| 31/10/2011 | 18.00p | 19.37p | 18.00p | 18.00p | 27675 |
*Close Price adjusted for both dividends and splits