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 |
|---|---|---|---|---|---|
| 11/08/2023 | 18.50p | 18.88p | 18.50p | 18.50p | 0 |
| 10/08/2023 | 18.50p | 19.47p | 18.50p | 18.50p | 4000 |
| 09/08/2023 | 18.50p | 19.55p | 17.00p | 18.50p | 12688 |
| 08/08/2023 | 19.00p | 21.80p | 17.00p | 18.50p | 123636 |
| 07/08/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 04/08/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 03/08/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 02/08/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 01/08/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 31/07/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 28/07/2023 | 14.00p | 15.00p | 14.00p | 14.50p | 8000 |
| 27/07/2023 | 14.00p | 14.00p | 13.75p | 14.00p | 0 |
| 26/07/2023 | 13.00p | 14.00p | 13.00p | 14.00p | 25000 |
| 25/07/2023 | 13.00p | 13.25p | 13.00p | 13.00p | 0 |
| 24/07/2023 | 13.00p | 13.25p | 13.00p | 13.00p | 0 |
| 21/07/2023 | 13.00p | 13.25p | 13.00p | 13.00p | 0 |
| 20/07/2023 | 13.50p | 13.50p | 11.55p | 13.00p | 20000 |
| 19/07/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 18/07/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 17/07/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 14/07/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 13/07/2023 | 13.50p | 15.00p | 13.50p | 13.50p | 2000 |
| 12/07/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 11/07/2023 | 13.50p | 13.50p | 12.13p | 13.50p | 18590 |
| 10/07/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 07/07/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 06/07/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 05/07/2023 | 12.50p | 13.50p | 12.50p | 13.50p | 150000 |
| 04/07/2023 | 12.50p | 13.08p | 12.50p | 12.50p | 10000 |
| 03/07/2023 | 12.50p | 12.50p | 12.38p | 12.50p | 0 |
| 30/06/2023 | 12.50p | 12.50p | 12.38p | 12.50p | 0 |
| 29/06/2023 | 12.50p | 12.50p | 12.38p | 12.50p | 0 |
| 28/06/2023 | 12.50p | 13.00p | 12.50p | 12.50p | 8376 |
| 27/06/2023 | 12.50p | 12.50p | 12.38p | 12.50p | 0 |
| 26/06/2023 | 12.50p | 13.00p | 12.50p | 12.50p | 10000 |
| 23/06/2023 | 13.50p | 13.50p | 12.50p | 12.50p | 27500 |
| 22/06/2023 | 13.50p | 13.50p | 12.13p | 13.50p | 104739 |
| 21/06/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 20/06/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 19/06/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 16/06/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 15/06/2023 | 13.50p | 14.00p | 13.50p | 13.50p | 8000 |
| 14/06/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 13/06/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 12/06/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 09/06/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 08/06/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 07/06/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 06/06/2023 | 13.50p | 14.00p | 13.50p | 13.50p | 53666 |
| 05/06/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 02/06/2023 | 13.50p | 13.50p | 13.00p | 13.50p | 33397 |
| 01/06/2023 | 13.50p | 13.50p | 13.06p | 13.50p | 745 |
| 31/05/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 30/05/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 26/05/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 25/05/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 24/05/2023 | 13.50p | 13.50p | 13.38p | 13.50p | 0 |
| 23/05/2023 | 14.00p | 14.40p | 13.50p | 13.50p | 41000 |
| 22/05/2023 | 14.00p | 14.25p | 14.00p | 14.00p | 0 |
| 19/05/2023 | 13.50p | 14.00p | 13.50p | 14.00p | 20000 |
| 18/05/2023 | 15.50p | 15.50p | 13.25p | 13.50p | 50804 |
| 17/05/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 16/05/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 15/05/2023 | 15.50p | 16.00p | 15.50p | 15.50p | 237 |
| 12/05/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 11/05/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 10/05/2023 | 15.50p | 16.00p | 15.50p | 15.50p | 5555 |
| 09/05/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 05/05/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 04/05/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 03/05/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 02/05/2023 | 15.50p | 15.50p | 15.10p | 15.50p | 2000 |
| 28/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 27/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 26/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 25/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 24/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 21/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 20/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 19/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 18/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 17/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 14/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 13/04/2023 | 15.50p | 16.00p | 15.50p | 15.50p | 7000 |
| 12/04/2023 | 15.00p | 15.95p | 15.00p | 15.50p | 14932 |
| 11/04/2023 | 14.50p | 15.85p | 14.50p | 15.00p | 20000 |
| 06/04/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 05/04/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 04/04/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 03/04/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 31/03/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 30/03/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 29/03/2023 | 13.50p | 13.50p | 12.75p | 13.50p | 0 |
| 28/03/2023 | 13.00p | 14.00p | 13.00p | 13.50p | 20000 |
| 27/03/2023 | 13.00p | 14.00p | 13.00p | 13.00p | 20014 |
| 24/03/2023 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
| 23/03/2023 | 13.00p | 13.00p | 12.30p | 13.00p | 19573 |
| 22/03/2023 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
| 21/03/2023 | 13.00p | 14.00p | 13.00p | 13.00p | 4543 |
| 20/03/2023 | 13.00p | 14.00p | 13.00p | 13.00p | 166 |
| 17/03/2023 | 14.00p | 14.00p | 12.50p | 13.00p | 0 |
| 16/03/2023 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
| 15/03/2023 | 14.50p | 14.50p | 13.00p | 13.00p | 47235 |
| 14/03/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/03/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 10/03/2023 | 15.00p | 15.00p | 14.10p | 14.50p | 37000 |
| 09/03/2023 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 08/03/2023 | 15.00p | 16.00p | 15.00p | 15.00p | 5500 |
| 07/03/2023 | 15.00p | 16.00p | 15.00p | 15.00p | 5555 |
| 06/03/2023 | 16.50p | 16.50p | 15.00p | 15.00p | 29000 |
| 03/03/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 02/03/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 01/03/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 28/02/2023 | 16.50p | 16.50p | 16.05p | 16.50p | 1049 |
| 27/02/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 24/02/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 23/02/2023 | 17.00p | 17.00p | 16.33p | 16.50p | 0 |
| 22/02/2023 | 17.00p | 17.00p | 16.50p | 17.00p | 0 |
| 21/02/2023 | 17.00p | 17.00p | 16.50p | 17.00p | 0 |
| 20/02/2023 | 17.00p | 17.00p | 16.50p | 17.00p | 0 |
| 17/02/2023 | 17.00p | 17.00p | 16.10p | 17.00p | 2298 |
| 16/02/2023 | 17.00p | 17.00p | 16.50p | 17.00p | 0 |
| 15/02/2023 | 17.00p | 17.00p | 16.50p | 17.00p | 0 |
| 14/02/2023 | 17.00p | 17.00p | 16.10p | 17.00p | 1814 |
| 13/02/2023 | 17.00p | 18.00p | 17.00p | 17.00p | 2873 |
| 10/02/2023 | 17.00p | 17.00p | 16.50p | 17.00p | 0 |
| 09/02/2023 | 16.50p | 18.00p | 16.50p | 17.00p | 20004 |
| 08/02/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 07/02/2023 | 16.50p | 16.65p | 16.50p | 16.50p | 3000 |
| 06/02/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 03/02/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 02/02/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 01/02/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 31/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 30/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 27/01/2023 | 16.50p | 16.50p | 16.05p | 16.50p | 958 |
| 26/01/2023 | 16.50p | 16.50p | 16.05p | 16.50p | 3690 |
| 25/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 24/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 23/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 20/01/2023 | 16.50p | 16.50p | 16.05p | 16.50p | 257 |
| 19/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 18/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 17/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 16/01/2023 | 16.50p | 17.00p | 16.50p | 16.50p | 887 |
| 13/01/2023 | 16.50p | 16.98p | 16.50p | 16.50p | 412 |
| 12/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 11/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 10/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 09/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 06/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 05/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 04/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 03/01/2023 | 16.50p | 16.50p | 16.05p | 16.50p | 2924 |
| 30/12/2022 | 16.50p | 16.99p | 16.50p | 16.50p | 5856 |
| 29/12/2022 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 28/12/2022 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 23/12/2022 | 16.50p | 16.50p | 16.05p | 16.50p | 10000 |
| 22/12/2022 | 16.50p | 16.99p | 16.05p | 16.50p | 175 |
| 21/12/2022 | 16.50p | 17.00p | 16.01p | 16.50p | 38739 |
| 20/12/2022 | 16.50p | 16.99p | 16.50p | 16.50p | 2500 |
| 19/12/2022 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 16/12/2022 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 15/12/2022 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 14/12/2022 | 16.50p | 16.89p | 16.50p | 16.50p | 12107 |
| 13/12/2022 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 12/12/2022 | 16.50p | 16.50p | 16.01p | 16.50p | 5000 |
| 09/12/2022 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 08/12/2022 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 07/12/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 22000 |
| 06/12/2022 | 16.50p | 16.89p | 16.50p | 16.50p | 320 |
| 05/12/2022 | 16.50p | 16.89p | 16.50p | 16.50p | 5855 |
| 02/12/2022 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 01/12/2022 | 17.00p | 17.00p | 16.00p | 16.50p | 36623 |
| 30/11/2022 | 17.00p | 17.00p | 16.67p | 17.00p | 0 |
| 29/11/2022 | 17.00p | 17.00p | 16.67p | 17.00p | 0 |
| 28/11/2022 | 17.00p | 17.00p | 16.67p | 17.00p | 0 |
| 25/11/2022 | 17.00p | 17.78p | 17.00p | 17.00p | 17 |
| 24/11/2022 | 18.00p | 19.40p | 17.00p | 17.00p | 30000 |
| 23/11/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 22/11/2022 | 18.50p | 18.78p | 16.00p | 18.00p | 66900 |
| 21/11/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 18/11/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 17/11/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 16/11/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 15/11/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 14/11/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 11/11/2022 | 18.00p | 18.30p | 17.00p | 18.00p | 4324 |
| 10/11/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 09/11/2022 | 18.50p | 18.50p | 17.00p | 18.00p | 15971 |
| 08/11/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 07/11/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 04/11/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 32 |
| 03/11/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 02/11/2022 | 18.50p | 18.50p | 18.00p | 18.50p | 108 |
| 01/11/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 31/10/2022 | 18.50p | 18.50p | 18.00p | 18.50p | 9405 |
| 28/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 27/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 529 |
| 26/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 7107 |
*Close Price adjusted for both dividends and splits