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:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
PHSC (PHSC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/12/2024 | 21.00p | 21.00p | 20.55p | 21.00p | 0 |
| 19/12/2024 | 21.00p | 21.00p | 20.55p | 21.00p | 0 |
| 18/12/2024 | 21.00p | 21.00p | 20.55p | 21.00p | 0 |
| 17/12/2024 | 21.00p | 21.00p | 20.55p | 21.00p | 0 |
| 16/12/2024 | 21.00p | 21.00p | 20.55p | 21.00p | 0 |
| 13/12/2024 | 21.50p | 22.00p | 21.00p | 21.00p | 15000 |
| 12/12/2024 | 21.50p | 21.50p | 20.82p | 21.50p | 0 |
| 11/12/2024 | 21.50p | 22.64p | 21.50p | 21.50p | 2500 |
| 10/12/2024 | 21.50p | 21.50p | 20.45p | 21.50p | 77 |
| 09/12/2024 | 21.50p | 21.50p | 20.82p | 21.50p | 0 |
| 06/12/2024 | 21.50p | 21.50p | 20.82p | 21.50p | 0 |
| 05/12/2024 | 21.50p | 21.50p | 20.45p | 21.50p | 645 |
| 04/12/2024 | 21.50p | 21.50p | 20.82p | 21.50p | 0 |
| 03/12/2024 | 21.50p | 21.50p | 20.82p | 21.50p | 0 |
| 02/12/2024 | 21.50p | 21.50p | 20.82p | 21.50p | 0 |
| 29/11/2024 | 22.00p | 23.00p | 22.00p | 22.00p | 16 |
| 28/11/2024 | 22.00p | 22.00p | 21.80p | 22.00p | 39851 |
| 27/11/2024 | 23.00p | 23.00p | 22.00p | 22.00p | 23581 |
| 26/11/2024 | 23.50p | 25.00p | 22.54p | 23.00p | 3668 |
| 25/11/2024 | 23.50p | 23.50p | 22.54p | 23.50p | 1921 |
| 22/11/2024 | 23.50p | 23.50p | 23.13p | 23.50p | 0 |
| 21/11/2024 | 23.50p | 23.50p | 23.13p | 23.50p | 0 |
| 20/11/2024 | 27.50p | 28.00p | 22.00p | 23.50p | 94205 |
| 19/11/2024 | 28.50p | 28.50p | 27.34p | 28.50p | 3000 |
| 18/11/2024 | 28.50p | 28.50p | 27.00p | 28.50p | 23586 |
| 15/11/2024 | 28.50p | 28.50p | 28.12p | 28.50p | 5000 |
| 14/11/2024 | 28.50p | 28.90p | 28.50p | 28.50p | 25086 |
| 13/11/2024 | 28.50p | 29.00p | 28.50p | 28.50p | 70 |
| 12/11/2024 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 11/11/2024 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 08/11/2024 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 07/11/2024 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 06/11/2024 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 05/11/2024 | 28.50p | 28.50p | 28.05p | 28.50p | 44000 |
| 04/11/2024 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 01/11/2024 | 28.50p | 28.50p | 28.12p | 28.50p | 1754 |
| 31/10/2024 | 28.50p | 28.90p | 28.05p | 28.50p | 5059 |
| 30/10/2024 | 28.50p | 28.90p | 28.50p | 28.50p | 7768 |
| 29/10/2024 | 28.50p | 28.50p | 28.21p | 28.50p | 2691 |
| 28/10/2024 | 28.50p | 28.50p | 28.27p | 28.50p | 0 |
| 25/10/2024 | 28.50p | 28.50p | 28.27p | 28.50p | 0 |
| 24/10/2024 | 28.50p | 28.50p | 28.27p | 28.50p | 0 |
| 23/10/2024 | 29.00p | 29.00p | 28.10p | 28.50p | 700 |
| 22/10/2024 | 29.00p | 29.80p | 29.00p | 29.00p | 1011 |
| 21/10/2024 | 29.00p | 29.80p | 29.00p | 29.00p | 7700 |
| 18/10/2024 | 29.00p | 29.80p | 29.00p | 29.00p | 1 |
| 17/10/2024 | 29.00p | 29.00p | 28.55p | 29.00p | 0 |
| 16/10/2024 | 29.00p | 29.00p | 28.55p | 29.00p | 0 |
| 15/10/2024 | 30.50p | 30.50p | 28.10p | 29.00p | 7690 |
| 14/10/2024 | 31.00p | 32.00p | 30.02p | 31.00p | 2913 |
| 11/10/2024 | 31.00p | 31.00p | 30.00p | 31.00p | 5700 |
| 10/10/2024 | 31.00p | 31.00p | 30.55p | 31.00p | 0 |
| 09/10/2024 | 31.50p | 31.68p | 30.15p | 31.00p | 31100 |
| 08/10/2024 | 31.50p | 33.00p | 31.50p | 31.50p | 63 |
| 07/10/2024 | 33.00p | 34.75p | 31.50p | 31.50p | 61171 |
| 04/10/2024 | 33.00p | 33.00p | 32.10p | 33.00p | 4740 |
| 03/10/2024 | 33.00p | 33.00p | 32.05p | 33.00p | 41996 |
| 02/10/2024 | 31.50p | 33.00p | 31.50p | 32.50p | 3137 |
| 01/10/2024 | 31.00p | 33.00p | 31.00p | 31.50p | 62251 |
| 30/09/2024 | 29.50p | 32.50p | 29.50p | 31.00p | 117753 |
| 27/09/2024 | 29.50p | 29.50p | 28.03p | 29.50p | 500 |
| 26/09/2024 | 29.50p | 29.50p | 29.00p | 29.50p | 0 |
| 25/09/2024 | 29.50p | 30.90p | 28.25p | 29.50p | 5154 |
| 24/09/2024 | 31.00p | 31.00p | 28.25p | 29.50p | 6895 |
| 23/09/2024 | 31.00p | 32.00p | 30.00p | 31.00p | 1251 |
| 20/09/2024 | 31.50p | 31.50p | 30.00p | 31.00p | 42020 |
| 19/09/2024 | 31.50p | 33.00p | 30.33p | 31.50p | 25859 |
| 18/09/2024 | 32.50p | 34.00p | 31.33p | 32.50p | 31976 |
| 17/09/2024 | 32.50p | 34.00p | 32.50p | 32.50p | 23 |
| 16/09/2024 | 32.50p | 34.39p | 32.50p | 32.50p | 17307 |
| 13/09/2024 | 32.50p | 33.97p | 32.50p | 32.50p | 1779 |
| 12/09/2024 | 32.50p | 33.50p | 32.50p | 32.50p | 1847 |
| 11/09/2024 | 32.50p | 33.97p | 31.33p | 32.50p | 2393 |
| 10/09/2024 | 32.50p | 33.97p | 31.59p | 32.50p | 14082 |
| 09/09/2024 | 32.50p | 32.50p | 31.03p | 32.50p | 12710 |
| 06/09/2024 | 32.50p | 33.97p | 31.50p | 32.50p | 10009 |
| 05/09/2024 | 32.00p | 32.55p | 32.00p | 32.50p | 11427 |
| 04/09/2024 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 03/09/2024 | 32.00p | 32.96p | 32.00p | 32.00p | 68412 |
| 02/09/2024 | 32.00p | 33.00p | 31.36p | 32.00p | 13620 |
| 30/08/2024 | 31.50p | 33.00p | 31.00p | 32.00p | 47955 |
| 29/08/2024 | 31.50p | 31.50p | 30.54p | 31.50p | 13200 |
| 28/08/2024 | 30.50p | 32.00p | 29.54p | 31.50p | 20094 |
| 27/08/2024 | 29.50p | 30.50p | 29.50p | 30.50p | 11271 |
| 23/08/2024 | 30.00p | 30.00p | 29.33p | 29.50p | 6997 |
| 22/08/2024 | 30.00p | 33.00p | 29.32p | 30.00p | 159765 |
| 21/08/2024 | 29.00p | 31.00p | 29.00p | 30.00p | 40000 |
| 20/08/2024 | 26.50p | 29.98p | 26.50p | 29.00p | 40761 |
| 19/08/2024 | 26.50p | 26.50p | 25.56p | 26.50p | 0 |
| 16/08/2024 | 26.50p | 27.97p | 26.50p | 26.50p | 5045 |
| 15/08/2024 | 26.50p | 26.50p | 25.90p | 26.50p | 227 |
| 14/08/2024 | 27.00p | 28.00p | 26.50p | 27.00p | 21375 |
| 13/08/2024 | 26.00p | 27.00p | 26.00p | 27.00p | 9660 |
| 12/08/2024 | 24.50p | 29.00p | 24.50p | 26.00p | 108213 |
| 09/08/2024 | 24.00p | 25.85p | 24.00p | 24.50p | 8841 |
| 08/08/2024 | 24.50p | 25.85p | 24.00p | 24.00p | 4997 |
| 07/08/2024 | 24.50p | 24.50p | 22.64p | 24.50p | 37088 |
| 06/08/2024 | 26.50p | 26.50p | 24.00p | 24.50p | 26718 |
| 05/08/2024 | 26.50p | 26.50p | 25.03p | 26.50p | 400 |
| 02/08/2024 | 25.50p | 27.75p | 25.50p | 26.50p | 5900 |
| 01/08/2024 | 24.50p | 25.63p | 24.50p | 25.50p | 20301 |
| 31/07/2024 | 24.50p | 24.50p | 23.18p | 24.50p | 4081 |
| 30/07/2024 | 24.50p | 24.50p | 24.12p | 24.50p | 0 |
| 29/07/2024 | 24.50p | 24.50p | 24.12p | 24.50p | 0 |
| 26/07/2024 | 24.50p | 24.50p | 24.12p | 24.50p | 0 |
| 25/07/2024 | 25.00p | 25.00p | 24.12p | 24.50p | 2690 |
| 24/07/2024 | 25.00p | 25.00p | 24.75p | 25.00p | 0 |
| 23/07/2024 | 25.00p | 25.60p | 25.00p | 25.00p | 7179 |
| 22/07/2024 | 25.00p | 25.00p | 24.75p | 25.00p | 0 |
| 19/07/2024 | 23.50p | 25.00p | 23.50p | 25.00p | 0 |
| 18/07/2024 | 25.00p | 25.60p | 25.00p | 25.00p | 68 |
| 17/07/2024 | 25.00p | 25.00p | 24.75p | 25.00p | 0 |
| 16/07/2024 | 25.00p | 25.00p | 24.75p | 25.00p | 0 |
| 15/07/2024 | 25.00p | 25.60p | 25.00p | 25.00p | 609 |
| 12/07/2024 | 25.00p | 25.00p | 24.75p | 25.00p | 0 |
| 11/07/2024 | 25.50p | 25.60p | 25.00p | 25.00p | 1922 |
| 10/07/2024 | 25.50p | 25.50p | 25.38p | 25.50p | 0 |
| 09/07/2024 | 25.50p | 25.50p | 25.38p | 25.50p | 0 |
| 08/07/2024 | 25.50p | 25.80p | 25.06p | 25.50p | 10335 |
| 05/07/2024 | 25.00p | 25.23p | 25.00p | 25.00p | 0 |
| 04/07/2024 | 25.00p | 25.23p | 25.00p | 25.00p | 0 |
| 03/07/2024 | 25.00p | 25.00p | 24.12p | 25.00p | 1555 |
| 02/07/2024 | 25.00p | 25.23p | 25.00p | 25.00p | 0 |
| 01/07/2024 | 24.50p | 25.00p | 24.02p | 25.00p | 2457 |
| 28/06/2024 | 24.50p | 24.85p | 24.50p | 24.50p | 0 |
| 27/06/2024 | 24.50p | 24.50p | 23.33p | 24.50p | 833 |
| 26/06/2024 | 24.50p | 24.85p | 24.50p | 24.50p | 0 |
| 25/06/2024 | 24.50p | 25.40p | 24.50p | 24.50p | 196 |
| 24/06/2024 | 24.50p | 24.85p | 24.50p | 24.50p | 0 |
| 21/06/2024 | 24.50p | 25.40p | 24.50p | 24.50p | 1460 |
| 20/06/2024 | 23.50p | 25.40p | 23.50p | 24.50p | 1921 |
| 19/06/2024 | 24.50p | 24.50p | 23.33p | 24.50p | 1008 |
| 18/06/2024 | 24.50p | 24.85p | 24.50p | 24.50p | 0 |
| 17/06/2024 | 25.00p | 25.00p | 24.12p | 24.50p | 3645 |
| 14/06/2024 | 25.00p | 25.23p | 25.00p | 25.00p | 0 |
| 13/06/2024 | 25.00p | 25.00p | 24.01p | 25.00p | 10412 |
| 12/06/2024 | 25.00p | 25.60p | 25.00p | 25.00p | 1594 |
| 11/06/2024 | 25.00p | 25.23p | 25.00p | 25.00p | 0 |
| 10/06/2024 | 25.00p | 25.00p | 24.02p | 25.00p | 1613 |
| 07/06/2024 | 25.00p | 25.23p | 25.00p | 25.00p | 0 |
| 06/06/2024 | 25.00p | 25.23p | 25.00p | 25.00p | 0 |
| 05/06/2024 | 25.00p | 25.00p | 24.50p | 25.00p | 10000 |
| 04/06/2024 | 25.00p | 25.00p | 24.50p | 25.00p | 5000 |
| 03/06/2024 | 25.00p | 25.23p | 25.00p | 25.00p | 0 |
| 31/05/2024 | 25.00p | 25.00p | 24.50p | 25.00p | 3000 |
| 30/05/2024 | 24.50p | 24.85p | 24.50p | 24.50p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits