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 |
|---|---|---|---|---|---|
| 12/04/2021 | 13.00p | 14.00p | 13.00p | 14.00p | 33145 |
| 09/04/2021 | 13.00p | 14.00p | 13.00p | 13.00p | 5000 |
| 08/04/2021 | 13.00p | 14.00p | 12.25p | 13.00p | 27714 |
| 07/04/2021 | 13.00p | 14.00p | 13.00p | 13.00p | 1000 |
| 06/04/2021 | 13.00p | 14.00p | 13.00p | 13.00p | 22000 |
| 05/04/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 02/04/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 01/04/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 31/03/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 30/03/2021 | 13.00p | 13.00p | 12.10p | 13.00p | 7107 |
| 29/03/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 26/03/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 25/03/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 24/03/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 23/03/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 22/03/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 19/03/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 18/03/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 17/03/2021 | 13.00p | 14.00p | 12.10p | 13.00p | 13678 |
| 16/03/2021 | 13.00p | 13.00p | 12.10p | 13.00p | 351 |
| 15/03/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 12/03/2021 | 14.00p | 14.00p | 13.00p | 13.00p | 41237 |
| 11/03/2021 | 14.00p | 14.50p | 14.00p | 14.00p | 3231 |
| 10/03/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 09/03/2021 | 14.00p | 14.00p | 13.01p | 14.00p | 4163 |
| 08/03/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/03/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/03/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 03/03/2021 | 14.00p | 14.50p | 13.01p | 14.00p | 19361 |
| 02/03/2021 | 14.00p | 14.50p | 13.01p | 14.00p | 15360 |
| 01/03/2021 | 14.00p | 14.00p | 13.01p | 14.00p | 2780 |
| 26/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 295 |
| 25/02/2021 | 14.00p | 14.00p | 13.01p | 14.00p | 105 |
| 24/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 4564 |
| 23/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 22/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 441 |
| 19/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 8700 |
| 18/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 6435 |
| 17/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 16/02/2021 | 14.00p | 14.00p | 13.00p | 14.00p | 13255 |
| 15/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 5000 |
| 12/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 10/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 09/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/02/2021 | 14.00p | 14.00p | 13.01p | 14.00p | 45744 |
| 04/02/2021 | 14.00p | 14.00p | 13.00p | 14.00p | 14000 |
| 03/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 21400 |
| 02/02/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 01/02/2021 | 14.00p | 14.00p | 13.01p | 14.00p | 396 |
| 29/01/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 28/01/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 27/01/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 7200 |
| 26/01/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 5000 |
| 25/01/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 22/01/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 21/01/2021 | 14.00p | 14.98p | 13.01p | 14.00p | 17258 |
| 20/01/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/01/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/01/2021 | 14.00p | 14.65p | 14.00p | 14.00p | 12935 |
| 15/01/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/01/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/01/2021 | 13.50p | 14.00p | 13.50p | 14.00p | 10000 |
| 12/01/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 11/01/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 08/01/2021 | 13.50p | 13.50p | 13.00p | 13.50p | 7285 |
| 07/01/2021 | 14.00p | 14.00p | 13.01p | 13.50p | 4701 |
| 06/01/2021 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/01/2021 | 14.00p | 14.00p | 13.01p | 14.00p | 10300 |
| 04/01/2021 | 14.00p | 14.98p | 13.01p | 14.00p | 54603 |
| 01/01/2021 | 14.00p | 14.00p | 13.01p | 14.00p | 5100 |
| 31/12/2020 | 14.00p | 14.00p | 13.01p | 14.00p | 5100 |
| 30/12/2020 | 14.00p | 14.98p | 13.01p | 14.00p | 38599 |
| 29/12/2020 | 14.00p | 14.98p | 13.01p | 14.00p | 44217 |
| 28/12/2020 | 13.00p | 14.65p | 13.00p | 14.00p | 46861 |
| 25/12/2020 | 13.00p | 14.65p | 13.00p | 14.00p | 46861 |
| 24/12/2020 | 13.00p | 14.65p | 13.00p | 14.00p | 46861 |
| 23/12/2020 | 12.50p | 13.00p | 12.50p | 13.00p | 14310 |
| 22/12/2020 | 12.50p | 13.00p | 12.05p | 12.50p | 10756 |
| 21/12/2020 | 12.50p | 13.00p | 12.50p | 12.50p | 41135 |
| 18/12/2020 | 12.50p | 12.50p | 12.01p | 12.50p | 8223 |
| 17/12/2020 | 12.50p | 12.50p | 12.01p | 12.50p | 24975 |
| 16/12/2020 | 12.50p | 12.50p | 12.25p | 12.50p | 15000 |
| 15/12/2020 | 13.00p | 13.00p | 12.15p | 12.50p | 17612 |
| 14/12/2020 | 13.00p | 13.90p | 13.00p | 13.00p | 16867 |
| 11/12/2020 | 13.00p | 13.00p | 12.02p | 13.00p | 10000 |
| 10/12/2020 | 13.00p | 13.50p | 12.01p | 13.00p | 9320 |
| 09/12/2020 | 13.00p | 13.60p | 13.00p | 13.00p | 3393 |
| 08/12/2020 | 13.00p | 13.45p | 13.00p | 13.00p | 676 |
| 07/12/2020 | 13.00p | 13.20p | 12.01p | 13.00p | 30527 |
| 04/12/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 03/12/2020 | 13.00p | 13.20p | 13.00p | 13.00p | 8000 |
| 02/12/2020 | 13.00p | 13.00p | 12.00p | 13.00p | 8207 |
| 01/12/2020 | 13.00p | 13.00p | 12.00p | 13.00p | 4090 |
| 30/11/2020 | 13.00p | 13.00p | 12.00p | 13.00p | 18000 |
| 27/11/2020 | 13.00p | 13.00p | 11.25p | 13.00p | 20376 |
| 26/11/2020 | 13.00p | 13.00p | 11.25p | 13.00p | 13377 |
| 25/11/2020 | 13.00p | 13.40p | 12.01p | 13.00p | 59568 |
| 24/11/2020 | 12.50p | 13.50p | 12.01p | 13.00p | 28950 |
| 23/11/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 20/11/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 19/11/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 18/11/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 17/11/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 16/11/2020 | 11.50p | 12.00p | 11.50p | 12.00p | 2033 |
| 13/11/2020 | 11.50p | 12.00p | 11.50p | 11.50p | 10500 |
| 12/11/2020 | 11.50p | 12.00p | 11.28p | 11.50p | 3639 |
| 10/11/2020 | 11.50p | 12.00p | 11.50p | 11.50p | 20000 |
| 09/11/2020 | 11.50p | 12.00p | 11.01p | 11.50p | 5690 |
| 06/11/2020 | 11.50p | 11.50p | 11.01p | 11.50p | 558 |
| 05/11/2020 | 11.00p | 11.85p | 11.00p | 11.50p | 27348 |
| 04/11/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/11/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 02/11/2020 | 11.00p | 11.00p | 10.02p | 11.00p | 12008 |
| 30/10/2020 | 11.50p | 11.50p | 11.00p | 11.00p | 15338 |
| 29/10/2020 | 11.50p | 11.50p | 11.01p | 11.50p | 9211 |
| 28/10/2020 | 12.50p | 12.50p | 11.25p | 11.50p | 90863 |
| 27/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 26/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 23/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 22/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 21/10/2020 | 12.50p | 12.90p | 11.00p | 12.50p | 26318 |
| 20/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 19/10/2020 | 12.50p | 12.85p | 12.00p | 12.50p | 11691 |
| 16/10/2020 | 12.50p | 12.85p | 12.00p | 12.50p | 1870 |
| 15/10/2020 | 12.50p | 12.65p | 12.50p | 12.50p | 7731 |
| 14/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 13/10/2020 | 12.50p | 12.65p | 12.00p | 12.50p | 16611 |
| 12/10/2020 | 12.50p | 13.00p | 12.00p | 12.50p | 11774 |
| 09/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 08/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 07/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 06/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 05/10/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 02/10/2020 | 12.50p | 12.50p | 12.00p | 12.50p | 10000 |
| 01/10/2020 | 12.50p | 12.85p | 11.50p | 12.50p | 25789 |
| 30/09/2020 | 13.00p | 13.25p | 12.50p | 12.50p | 11533 |
| 29/09/2020 | 13.00p | 13.99p | 13.00p | 13.00p | 350 |
| 28/09/2020 | 13.00p | 13.28p | 12.10p | 13.00p | 62500 |
| 25/09/2020 | 11.50p | 13.00p | 11.50p | 13.00p | 99535 |
| 24/09/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 23/09/2020 | 11.50p | 11.50p | 11.43p | 11.50p | 34242 |
| 22/09/2020 | 11.50p | 11.50p | 11.45p | 11.50p | 300 |
| 21/09/2020 | 12.00p | 12.00p | 11.01p | 11.50p | 24266 |
| 18/09/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 17/09/2020 | 12.00p | 12.00p | 11.95p | 12.00p | 12717 |
| 16/09/2020 | 12.00p | 12.10p | 10.50p | 12.00p | 60752 |
| 15/09/2020 | 12.00p | 12.10p | 12.00p | 12.00p | 15619 |
| 14/09/2020 | 12.00p | 12.10p | 12.00p | 12.00p | 2721 |
| 11/09/2020 | 12.00p | 12.00p | 11.01p | 12.00p | 1000 |
| 10/09/2020 | 12.00p | 12.10p | 11.11p | 12.00p | 38770 |
| 09/09/2020 | 12.00p | 12.20p | 12.00p | 12.00p | 5079 |
| 08/09/2020 | 11.50p | 12.20p | 11.50p | 12.00p | 24936 |
| 07/09/2020 | 11.00p | 11.64p | 10.50p | 11.50p | 31668 |
| 04/09/2020 | 12.00p | 12.00p | 10.25p | 11.00p | 92466 |
| 03/09/2020 | 12.00p | 12.00p | 11.00p | 12.00p | 13238 |
| 02/09/2020 | 12.00p | 12.00p | 11.01p | 12.00p | 11220 |
| 01/09/2020 | 12.00p | 12.16p | 11.15p | 12.00p | 43287 |
| 31/08/2020 | 11.50p | 12.38p | 11.00p | 12.00p | 50215 |
| 28/08/2020 | 11.50p | 12.38p | 11.00p | 12.00p | 50215 |
| 27/08/2020 | 10.50p | 14.90p | 10.50p | 11.50p | 870338 |
| 26/08/2020 | 11.50p | 11.50p | 10.00p | 10.50p | 123939 |
| 25/08/2020 | 11.50p | 11.50p | 11.00p | 11.50p | 31544 |
| 24/08/2020 | 12.50p | 12.50p | 10.00p | 11.50p | 134036 |
| 21/08/2020 | 13.00p | 13.60p | 11.02p | 12.50p | 110577 |
| 20/08/2020 | 9.00p | 19.00p | 8.55p | 13.00p | 1524317 |
| 19/08/2020 | 9.00p | 9.00p | 8.15p | 9.00p | 5025 |
| 18/08/2020 | 9.00p | 9.67p | 9.00p | 9.00p | 703 |
| 17/08/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/08/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 13/08/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 12/08/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/08/2020 | 9.00p | 9.00p | 8.10p | 9.00p | 20119 |
| 10/08/2020 | 9.00p | 9.00p | 8.10p | 9.00p | 392 |
| 07/08/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 06/08/2020 | 9.00p | 9.40p | 9.00p | 9.00p | 25000 |
| 05/08/2020 | 9.50p | 9.75p | 9.00p | 9.00p | 2803 |
| 04/08/2020 | 8.00p | 10.00p | 8.00p | 9.50p | 69761 |
| 03/08/2020 | 8.00p | 9.00p | 8.00p | 8.00p | 1045 |
| 31/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/07/2020 | 8.00p | 8.98p | 8.00p | 8.00p | 30000 |
| 29/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 40000 |
| 27/07/2020 | 8.00p | 8.00p | 7.10p | 8.00p | 5285 |
| 24/07/2020 | 8.00p | 8.00p | 7.50p | 8.00p | 28000 |
| 23/07/2020 | 8.00p | 8.00p | 7.50p | 8.00p | 10000 |
| 22/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/07/2020 | 8.00p | 8.00p | 7.50p | 8.00p | 373 |
| 20/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/07/2020 | 8.00p | 8.98p | 8.00p | 8.00p | 10000 |
| 16/07/2020 | 8.00p | 8.38p | 8.00p | 8.00p | 30000 |
| 15/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 08/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 06/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
*Close Price adjusted for both dividends and splits