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 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
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
PHSC (PHSC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/05/2024 | 24.50p | 24.85p | 24.50p | 24.50p | 0 |
| 28/05/2024 | 24.00p | 24.85p | 24.00p | 24.50p | 0 |
| 24/05/2024 | 24.00p | 24.46p | 24.00p | 24.00p | 0 |
| 23/05/2024 | 24.00p | 24.46p | 24.00p | 24.00p | 0 |
| 22/05/2024 | 24.00p | 24.00p | 23.00p | 24.00p | 4403 |
| 21/05/2024 | 23.00p | 24.46p | 23.00p | 24.00p | 0 |
| 20/05/2024 | 23.00p | 24.80p | 23.00p | 23.00p | 1008 |
| 17/05/2024 | 23.00p | 24.96p | 23.00p | 23.00p | 44 |
| 16/05/2024 | 22.50p | 22.88p | 22.50p | 22.50p | 0 |
| 15/05/2024 | 22.50p | 22.88p | 22.50p | 22.50p | 0 |
| 14/05/2024 | 22.50p | 22.88p | 22.50p | 22.50p | 0 |
| 13/05/2024 | 22.50p | 22.88p | 22.50p | 22.50p | 0 |
| 10/05/2024 | 22.00p | 22.90p | 22.00p | 22.50p | 12182 |
| 09/05/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
| 08/05/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
| 07/05/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
| 03/05/2024 | 22.00p | 22.00p | 21.50p | 22.00p | 7110 |
| 02/05/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
| 01/05/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
| 30/04/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
| 29/04/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
| 26/04/2024 | 22.00p | 22.98p | 22.00p | 22.00p | 25005 |
| 25/04/2024 | 22.00p | 22.59p | 22.00p | 22.00p | 6525 |
| 24/04/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
| 23/04/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
| 22/04/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
| 19/04/2024 | 22.00p | 22.60p | 22.00p | 22.00p | 1398 |
| 18/04/2024 | 22.50p | 22.50p | 21.54p | 22.00p | 45490 |
| 17/04/2024 | 22.50p | 22.88p | 22.50p | 22.50p | 0 |
| 16/04/2024 | 22.50p | 22.88p | 22.50p | 22.50p | 0 |
| 15/04/2024 | 23.00p | 23.00p | 22.36p | 22.50p | 44777 |
| 12/04/2024 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 11/04/2024 | 23.00p | 23.00p | 22.02p | 23.00p | 225 |
| 10/04/2024 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 09/04/2024 | 23.00p | 23.50p | 23.00p | 23.00p | 425 |
| 08/04/2024 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/04/2024 | 23.00p | 23.60p | 22.01p | 23.00p | 5450 |
| 04/04/2024 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 03/04/2024 | 23.00p | 23.60p | 23.00p | 23.00p | 3142 |
| 02/04/2024 | 24.00p | 24.00p | 22.25p | 23.00p | 10000 |
| 28/03/2024 | 26.00p | 26.50p | 25.61p | 26.00p | 108348 |
| 27/03/2024 | 26.00p | 27.00p | 25.55p | 26.00p | 282661 |
| 26/03/2024 | 26.00p | 26.00p | 25.44p | 26.00p | 66482 |
| 25/03/2024 | 25.00p | 26.00p | 25.00p | 26.00p | 18000 |
| 22/03/2024 | 25.00p | 25.95p | 23.61p | 25.00p | 26419 |
| 21/03/2024 | 25.00p | 26.64p | 23.60p | 25.00p | 34461 |
| 20/03/2024 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 19/03/2024 | 25.00p | 27.00p | 23.48p | 25.00p | 30679 |
| 18/03/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
| 15/03/2024 | 21.50p | 21.50p | 20.02p | 21.50p | 308 |
| 14/03/2024 | 21.50p | 22.25p | 20.03p | 21.50p | 20 |
| 13/03/2024 | 21.50p | 22.25p | 21.50p | 21.50p | 299 |
| 12/03/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
| 11/03/2024 | 21.50p | 21.50p | 20.00p | 21.50p | 3841 |
| 08/03/2024 | 21.50p | 22.19p | 21.50p | 21.50p | 2226 |
| 07/03/2024 | 21.50p | 21.50p | 20.47p | 21.50p | 10000 |
| 06/03/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
| 05/03/2024 | 21.50p | 22.25p | 20.47p | 21.50p | 8981 |
| 04/03/2024 | 21.50p | 22.25p | 21.50p | 21.50p | 81 |
| 01/03/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
| 29/02/2024 | 21.50p | 21.50p | 20.03p | 21.50p | 13 |
| 28/02/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
| 27/02/2024 | 21.50p | 22.25p | 21.50p | 21.50p | 8992 |
| 26/02/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
| 23/02/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
| 22/02/2024 | 21.50p | 21.50p | 20.47p | 21.50p | 1000 |
| 21/02/2024 | 21.50p | 22.22p | 21.50p | 21.50p | 12 |
| 20/02/2024 | 21.50p | 21.50p | 20.47p | 21.50p | 132 |
| 19/02/2024 | 21.50p | 21.50p | 20.47p | 21.50p | 76 |
| 16/02/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
| 15/02/2024 | 21.50p | 21.50p | 20.47p | 21.50p | 1699 |
| 14/02/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
| 13/02/2024 | 21.50p | 22.25p | 20.45p | 21.50p | 28143 |
| 12/02/2024 | 21.50p | 22.19p | 21.50p | 21.50p | 2000 |
| 09/02/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
| 08/02/2024 | 21.50p | 22.25p | 20.45p | 21.50p | 3321 |
| 07/02/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
| 06/02/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
| 05/02/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
| 02/02/2024 | 21.50p | 22.25p | 21.50p | 21.50p | 72 |
| 01/02/2024 | 21.50p | 22.25p | 21.50p | 21.50p | 2292 |
| 31/01/2024 | 21.50p | 22.25p | 21.00p | 21.00p | 1123 |
| 30/01/2024 | 21.50p | 22.19p | 21.00p | 21.00p | 1298 |
| 29/01/2024 | 21.50p | 22.19p | 21.00p | 21.00p | 252 |
| 26/01/2024 | 21.50p | 22.25p | 20.45p | 21.00p | 7293 |
| 25/01/2024 | 21.50p | 21.88p | 21.00p | 21.00p | 0 |
| 24/01/2024 | 21.50p | 21.88p | 21.00p | 21.00p | 0 |
| 23/01/2024 | 21.50p | 21.88p | 21.00p | 21.00p | 0 |
| 22/01/2024 | 22.00p | 22.00p | 20.64p | 21.50p | 155072 |
| 19/01/2024 | 22.00p | 22.50p | 20.67p | 21.50p | 0 |
| 18/01/2024 | 22.00p | 22.50p | 22.00p | 22.00p | 0 |
| 17/01/2024 | 21.50p | 22.75p | 19.75p | 22.00p | 23030 |
| 16/01/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 15/01/2024 | 21.50p | 22.75p | 19.75p | 21.50p | 1820 |
| 12/01/2024 | 21.50p | 21.50p | 19.00p | 21.50p | 1800 |
| 11/01/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 10/01/2024 | 21.50p | 21.50p | 20.30p | 21.50p | 2953 |
| 09/01/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 08/01/2024 | 21.50p | 22.75p | 21.50p | 21.50p | 8773 |
| 05/01/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 04/01/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 03/01/2024 | 21.50p | 21.50p | 20.30p | 21.50p | 6583 |
| 02/01/2024 | 21.50p | 21.50p | 20.90p | 21.50p | 0 |
| 29/12/2023 | 22.00p | 22.00p | 20.64p | 21.50p | 9690 |
| 28/12/2023 | 22.00p | 22.00p | 20.64p | 22.00p | 2000 |
| 27/12/2023 | 22.50p | 22.50p | 20.64p | 22.00p | 11219 |
| 22/12/2023 | 23.00p | 23.00p | 22.75p | 23.00p | 0 |
| 21/12/2023 | 24.50p | 24.50p | 22.21p | 23.00p | 99426 |
| 20/12/2023 | 24.50p | 27.00p | 24.50p | 24.50p | 5341 |
| 19/12/2023 | 25.00p | 26.80p | 24.39p | 24.50p | 20000 |
| 18/12/2023 | 22.00p | 25.00p | 22.00p | 25.00p | 57185 |
| 15/12/2023 | 22.00p | 23.88p | 22.00p | 22.00p | 671 |
| 14/12/2023 | 22.00p | 23.80p | 22.00p | 22.00p | 23 |
| 13/12/2023 | 21.50p | 23.75p | 21.50p | 22.00p | 3298 |
| 12/12/2023 | 21.50p | 23.75p | 21.50p | 21.50p | 1052 |
| 11/12/2023 | 21.50p | 23.75p | 21.50p | 21.50p | 399 |
| 08/12/2023 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 07/12/2023 | 21.50p | 21.50p | 20.32p | 21.50p | 35 |
| 06/12/2023 | 21.50p | 23.75p | 20.30p | 21.50p | 6335 |
| 05/12/2023 | 21.50p | 22.64p | 20.36p | 21.50p | 0 |
| 04/12/2023 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 01/12/2023 | 21.50p | 22.80p | 21.50p | 21.50p | 2000 |
| 30/11/2023 | 22.00p | 22.00p | 20.52p | 21.00p | 8000 |
| 29/11/2023 | 22.00p | 22.00p | 21.50p | 22.00p | 0 |
| 28/11/2023 | 22.00p | 22.00p | 20.52p | 22.00p | 275 |
| 27/11/2023 | 22.00p | 23.30p | 22.00p | 22.00p | 9012 |
| 24/11/2023 | 22.00p | 22.00p | 21.50p | 22.00p | 0 |
| 23/11/2023 | 22.00p | 22.00p | 21.50p | 22.00p | 0 |
| 22/11/2023 | 21.00p | 22.60p | 21.00p | 22.00p | 4500 |
| 21/11/2023 | 21.00p | 22.60p | 20.00p | 21.00p | 16650 |
| 20/11/2023 | 20.50p | 21.97p | 20.50p | 21.00p | 4736 |
| 17/11/2023 | 20.50p | 21.70p | 20.50p | 20.50p | 35 |
| 16/11/2023 | 19.50p | 21.86p | 19.50p | 20.50p | 15000 |
| 15/11/2023 | 18.50p | 18.50p | 17.69p | 18.50p | 0 |
| 14/11/2023 | 18.50p | 18.50p | 17.69p | 18.50p | 0 |
| 13/11/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 4420 |
| 10/11/2023 | 18.50p | 18.50p | 17.69p | 18.50p | 0 |
| 09/11/2023 | 18.50p | 18.50p | 17.69p | 18.50p | 0 |
| 08/11/2023 | 18.50p | 18.50p | 17.69p | 18.50p | 0 |
| 07/11/2023 | 18.50p | 18.50p | 17.69p | 18.50p | 0 |
| 06/11/2023 | 18.50p | 18.50p | 17.69p | 18.50p | 0 |
| 03/11/2023 | 18.50p | 18.50p | 17.69p | 18.50p | 0 |
| 02/11/2023 | 18.50p | 18.50p | 17.69p | 18.50p | 0 |
| 01/11/2023 | 18.50p | 18.50p | 17.46p | 18.50p | 3000 |
| 31/10/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 5309 |
| 30/10/2023 | 18.50p | 18.50p | 17.46p | 18.50p | 2897 |
| 27/10/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 8384 |
| 26/10/2023 | 18.50p | 18.50p | 17.69p | 18.50p | 0 |
| 25/10/2023 | 18.50p | 18.50p | 17.69p | 18.50p | 0 |
| 24/10/2023 | 18.50p | 19.06p | 17.46p | 18.50p | 7270 |
| 23/10/2023 | 18.50p | 18.50p | 17.69p | 18.50p | 0 |
| 20/10/2023 | 18.50p | 18.50p | 17.69p | 18.50p | 0 |
| 19/10/2023 | 18.50p | 18.50p | 17.46p | 18.50p | 4237 |
| 18/10/2023 | 18.50p | 19.08p | 18.50p | 18.50p | 5188 |
| 17/10/2023 | 18.50p | 19.10p | 18.50p | 18.50p | 5354 |
| 16/10/2023 | 18.50p | 19.10p | 18.50p | 18.50p | 13893 |
| 13/10/2023 | 18.50p | 19.22p | 18.50p | 18.50p | 25000 |
| 12/10/2023 | 18.50p | 18.50p | 17.34p | 18.50p | 29411 |
| 11/10/2023 | 18.50p | 18.50p | 17.69p | 18.50p | 0 |
| 10/10/2023 | 18.50p | 18.50p | 17.69p | 18.50p | 0 |
| 09/10/2023 | 18.50p | 19.85p | 18.50p | 18.50p | 1400 |
| 06/10/2023 | 18.50p | 18.50p | 17.69p | 18.50p | 0 |
| 05/10/2023 | 18.50p | 20.00p | 18.50p | 18.50p | 5000 |
| 04/10/2023 | 18.50p | 18.50p | 17.69p | 18.50p | 0 |
| 03/10/2023 | 18.50p | 18.50p | 17.45p | 18.50p | 4636 |
| 02/10/2023 | 18.50p | 18.50p | 17.69p | 18.50p | 0 |
| 29/09/2023 | 18.50p | 18.50p | 17.69p | 18.50p | 0 |
| 28/09/2023 | 21.50p | 21.50p | 17.75p | 18.50p | 19178 |
| 27/09/2023 | 22.50p | 24.00p | 22.50p | 22.50p | 4166 |
| 26/09/2023 | 22.50p | 24.00p | 22.50p | 22.50p | 5468 |
| 25/09/2023 | 22.50p | 23.60p | 20.25p | 22.50p | 30035 |
| 22/09/2023 | 22.50p | 24.00p | 20.30p | 22.50p | 28300 |
| 21/09/2023 | 22.50p | 23.60p | 22.50p | 22.50p | 706 |
| 20/09/2023 | 22.50p | 23.10p | 22.50p | 22.50p | 0 |
| 19/09/2023 | 22.50p | 23.10p | 22.50p | 22.50p | 0 |
| 18/09/2023 | 21.50p | 22.67p | 21.50p | 22.50p | 15000 |
| 15/09/2023 | 21.50p | 22.67p | 20.00p | 21.50p | 8000 |
| 14/09/2023 | 22.00p | 22.00p | 20.20p | 21.50p | 9000 |
| 13/09/2023 | 22.50p | 22.72p | 20.00p | 22.00p | 38999 |
| 12/09/2023 | 22.50p | 22.50p | 20.75p | 22.50p | 32000 |
| 11/09/2023 | 22.50p | 23.10p | 22.50p | 22.50p | 0 |
| 08/09/2023 | 22.50p | 22.50p | 20.75p | 22.50p | 25 |
| 07/09/2023 | 22.50p | 24.82p | 22.50p | 22.50p | 38268 |
| 06/09/2023 | 22.50p | 23.10p | 22.50p | 22.50p | 0 |
| 05/09/2023 | 22.50p | 23.67p | 22.50p | 22.50p | 250 |
| 04/09/2023 | 22.50p | 23.80p | 20.25p | 22.50p | 13344 |
| 01/09/2023 | 22.50p | 23.10p | 22.50p | 22.50p | 0 |
| 31/08/2023 | 22.50p | 23.80p | 22.28p | 22.50p | 16004 |
| 30/08/2023 | 22.50p | 24.00p | 21.00p | 22.50p | 10625 |
| 29/08/2023 | 22.50p | 23.10p | 22.50p | 22.50p | 0 |
| 25/08/2023 | 22.50p | 23.10p | 22.50p | 22.50p | 0 |
| 24/08/2023 | 22.50p | 23.10p | 22.50p | 22.50p | 0 |
| 23/08/2023 | 24.00p | 24.50p | 23.20p | 24.00p | 360945 |
| 22/08/2023 | 23.50p | 24.80p | 23.10p | 24.00p | 75827 |
| 21/08/2023 | 23.00p | 23.88p | 22.00p | 23.50p | 22499 |
| 18/08/2023 | 23.00p | 23.00p | 22.10p | 23.00p | 157 |
| 17/08/2023 | 23.00p | 23.25p | 23.00p | 23.00p | 0 |
| 16/08/2023 | 24.00p | 24.00p | 22.00p | 23.00p | 108359 |
| 15/08/2023 | 20.00p | 25.90p | 20.00p | 24.00p | 379755 |
| 14/08/2023 | 18.50p | 18.88p | 18.50p | 18.50p | 0 |
*Close Price adjusted for both dividends and splits