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 Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
PHSC (PHSC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/01/2017 | 15.00p | 15.00p | 14.00p | 15.00p | 106305 |
| 26/01/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/01/2017 | 15.00p | 15.00p | 14.00p | 15.00p | 35715 |
| 24/01/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/01/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/01/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/01/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 18/01/2017 | 15.00p | 15.20p | 15.00p | 15.00p | 22631 |
| 17/01/2017 | 15.00p | 15.00p | 13.50p | 15.00p | 740 |
| 16/01/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/01/2017 | 15.00p | 15.10p | 15.00p | 15.00p | 6975 |
| 12/01/2017 | 15.00p | 15.20p | 13.71p | 15.00p | 26089 |
| 11/01/2017 | 15.00p | 15.20p | 13.00p | 15.00p | 36776 |
| 10/01/2017 | 15.00p | 15.60p | 15.00p | 15.00p | 3147 |
| 09/01/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/01/2017 | 15.50p | 16.00p | 12.81p | 15.00p | 124162 |
| 05/01/2017 | 16.50p | 16.85p | 15.00p | 16.00p | 12256 |
| 04/01/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 03/01/2017 | 16.50p | 16.50p | 15.34p | 16.50p | 5000 |
| 30/12/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 29/12/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 28/12/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 23/12/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 22/12/2016 | 16.50p | 17.00p | 16.50p | 16.50p | 0 |
| 21/12/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 20/12/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 19/12/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 16/12/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 15/12/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/12/2016 | 16.50p | 17.25p | 15.34p | 16.50p | 9328 |
| 13/12/2016 | 17.00p | 17.00p | 15.20p | 16.50p | 18000 |
| 12/12/2016 | 18.50p | 18.50p | 14.50p | 17.00p | 25000 |
| 09/12/2016 | 18.50p | 18.84p | 17.50p | 18.50p | 500 |
| 08/12/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 07/12/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 06/12/2016 | 20.00p | 20.00p | 18.00p | 18.50p | 10000 |
| 05/12/2016 | 20.00p | 20.00p | 18.00p | 20.00p | 10500 |
| 02/12/2016 | 19.00p | 20.00p | 19.00p | 20.00p | 5000 |
| 01/12/2016 | 19.00p | 19.00p | 18.00p | 19.00p | 7955 |
| 30/11/2016 | 18.50p | 18.50p | 17.00p | 18.50p | 11000 |
| 29/11/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 28/11/2016 | 18.50p | 19.00p | 18.50p | 18.50p | 5263 |
| 25/11/2016 | 18.00p | 19.00p | 17.75p | 18.50p | 14210 |
| 24/11/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 23/11/2016 | 18.00p | 19.00p | 18.00p | 18.00p | 1031 |
| 22/11/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 21/11/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 18/11/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 17/11/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 16/11/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 15/11/2016 | 16.00p | 19.00p | 15.75p | 18.00p | 89219 |
| 14/11/2016 | 18.50p | 18.50p | 15.50p | 16.50p | 75112 |
| 11/11/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 10/11/2016 | 18.50p | 18.50p | 17.00p | 18.50p | 4000 |
| 09/11/2016 | 18.00p | 18.50p | 18.00p | 18.50p | 0 |
| 08/11/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 07/11/2016 | 18.50p | 18.50p | 17.38p | 18.50p | 295 |
| 04/11/2016 | 18.50p | 18.50p | 17.50p | 18.50p | 0 |
| 03/11/2016 | 19.50p | 19.50p | 16.00p | 18.50p | 30000 |
| 02/11/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 01/11/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 31/10/2016 | 19.50p | 20.50p | 19.50p | 19.50p | 0 |
| 28/10/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 27/10/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 26/10/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/10/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/10/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/10/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 20/10/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 19/10/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/10/2016 | 19.50p | 19.50p | 18.38p | 19.50p | 4156 |
| 17/10/2016 | 19.50p | 20.50p | 19.50p | 19.50p | 0 |
| 14/10/2016 | 18.50p | 20.25p | 17.38p | 19.50p | 23354 |
| 13/10/2016 | 18.50p | 18.50p | 17.00p | 18.50p | 664098 |
| 12/10/2016 | 20.50p | 21.60p | 18.50p | 18.50p | 43149 |
| 11/10/2016 | 20.00p | 20.50p | 20.00p | 20.50p | 0 |
| 10/10/2016 | 20.00p | 20.00p | 18.30p | 20.00p | 930 |
| 07/10/2016 | 20.00p | 20.00p | 18.60p | 20.00p | 41500 |
| 06/10/2016 | 20.00p | 20.00p | 18.60p | 20.00p | 1971 |
| 05/10/2016 | 21.00p | 21.50p | 20.00p | 20.00p | 28550 |
| 04/10/2016 | 22.50p | 22.50p | 19.00p | 21.00p | 27012 |
| 03/10/2016 | 22.00p | 22.95p | 22.00p | 22.50p | 1442 |
| 30/09/2016 | 22.00p | 22.70p | 20.50p | 22.00p | 11000 |
| 29/09/2016 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 28/09/2016 | 22.00p | 24.00p | 22.00p | 22.00p | 9 |
| 27/09/2016 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 26/09/2016 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 23/09/2016 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 22/09/2016 | 22.00p | 22.00p | 20.00p | 22.00p | 2000 |
| 21/09/2016 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 20/09/2016 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 19/09/2016 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 16/09/2016 | 23.00p | 23.00p | 19.50p | 22.00p | 92475 |
| 15/09/2016 | 23.00p | 24.30p | 23.00p | 23.00p | 814 |
| 14/09/2016 | 23.00p | 23.00p | 21.50p | 23.00p | 6573 |
| 13/09/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 12/09/2016 | 23.00p | 23.00p | 21.50p | 23.00p | 2087 |
| 09/09/2016 | 23.00p | 24.90p | 23.00p | 23.00p | 18300 |
| 08/09/2016 | 23.50p | 24.90p | 22.00p | 23.00p | 71086 |
| 07/09/2016 | 24.50p | 24.50p | 22.50p | 24.50p | 2899 |
| 06/09/2016 | 24.00p | 25.40p | 23.50p | 24.50p | 24277 |
| 05/09/2016 | 23.50p | 25.00p | 22.50p | 24.00p | 9501 |
| 02/09/2016 | 23.50p | 24.90p | 23.50p | 23.50p | 14500 |
| 01/09/2016 | 23.75p | 25.40p | 23.50p | 23.50p | 100393 |
| 31/08/2016 | 24.00p | 25.90p | 22.00p | 23.75p | 16900 |
| 30/08/2016 | 24.00p | 25.90p | 23.00p | 24.00p | 87250 |
| 26/08/2016 | 24.50p | 24.50p | 24.00p | 24.00p | 0 |
| 25/08/2016 | 24.50p | 25.90p | 24.50p | 24.50p | 27800 |
| 24/08/2016 | 24.50p | 25.90p | 24.50p | 24.50p | 15583 |
| 23/08/2016 | 24.50p | 25.90p | 23.60p | 24.50p | 53429 |
| 22/08/2016 | 25.00p | 26.90p | 24.50p | 24.50p | 184900 |
| 19/08/2016 | 24.50p | 26.90p | 23.60p | 25.00p | 1139315 |
| 18/08/2016 | 32.00p | 32.00p | 25.20p | 27.00p | 105696 |
| 17/08/2016 | 28.00p | 33.00p | 27.38p | 32.50p | 1305742 |
| 16/08/2016 | 27.50p | 31.51p | 24.75p | 28.00p | 212843 |
| 15/08/2016 | 26.50p | 30.25p | 26.50p | 27.50p | 233263 |
| 12/08/2016 | 25.50p | 30.00p | 24.38p | 26.50p | 257627 |
| 11/08/2016 | 21.75p | 26.00p | 21.00p | 25.50p | 157535 |
| 10/08/2016 | 21.25p | 23.00p | 20.50p | 21.75p | 27323 |
| 09/08/2016 | 20.50p | 23.00p | 20.50p | 21.25p | 10515 |
| 08/08/2016 | 20.50p | 22.30p | 18.90p | 20.50p | 2820 |
| 05/08/2016 | 20.00p | 22.00p | 19.50p | 20.50p | 60050 |
| 04/08/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 03/08/2016 | 25.00p | 25.00p | 20.54p | 23.00p | 25367 |
| 02/08/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/08/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 29/07/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/07/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 27/07/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 26/07/2016 | 25.50p | 25.50p | 24.00p | 25.00p | 5000 |
| 25/07/2016 | 26.00p | 26.35p | 24.15p | 25.50p | 36454 |
| 22/07/2016 | 25.50p | 26.63p | 25.50p | 26.00p | 10000 |
| 21/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 20/07/2016 | 25.50p | 25.50p | 24.38p | 25.50p | 9100 |
| 19/07/2016 | 24.50p | 25.50p | 24.50p | 25.50p | 11994 |
| 18/07/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 15/07/2016 | 24.50p | 24.55p | 24.50p | 24.50p | 1000 |
| 14/07/2016 | 23.50p | 24.63p | 23.50p | 24.50p | 24213 |
| 13/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 12/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 08/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 07/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 06/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 05/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 04/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 01/07/2016 | 23.00p | 24.50p | 23.00p | 23.50p | 5000 |
| 30/06/2016 | 23.00p | 24.50p | 23.00p | 23.00p | 228 |
| 29/06/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 28/06/2016 | 22.50p | 24.50p | 22.50p | 23.00p | 3039 |
| 27/06/2016 | 22.50p | 23.50p | 21.00p | 22.50p | 19234 |
| 24/06/2016 | 22.50p | 24.50p | 21.00p | 22.50p | 8087 |
| 23/06/2016 | 24.00p | 24.75p | 24.00p | 24.00p | 1971 |
| 22/06/2016 | 24.00p | 24.00p | 23.25p | 24.00p | 7500 |
| 21/06/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 20/06/2016 | 23.50p | 24.00p | 23.50p | 24.00p | 0 |
| 17/06/2016 | 23.50p | 24.63p | 23.50p | 23.50p | 11931 |
| 16/06/2016 | 23.50p | 24.90p | 22.00p | 23.50p | 41489 |
| 15/06/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 14/06/2016 | 27.00p | 28.00p | 27.00p | 28.00p | 5196 |
| 13/06/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 10/06/2016 | 28.00p | 28.00p | 27.00p | 27.00p | 3584 |
| 09/06/2016 | 28.00p | 28.00p | 26.50p | 28.00p | 3000 |
| 08/06/2016 | 26.50p | 28.00p | 26.06p | 28.00p | 42000 |
| 07/06/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 06/06/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 03/06/2016 | 26.50p | 26.50p | 25.38p | 26.50p | 3599 |
| 02/06/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 01/06/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 31/05/2016 | 26.50p | 27.63p | 26.50p | 26.50p | 6877 |
| 27/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 26/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 25/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 24/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 23/05/2016 | 26.00p | 27.50p | 26.00p | 26.50p | 7236 |
| 20/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 19/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 18/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 17/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 16/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 13/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 12/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 11/05/2016 | 26.50p | 26.50p | 25.38p | 26.00p | 5000 |
| 10/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 09/05/2016 | 26.50p | 27.50p | 26.50p | 26.50p | 0 |
| 06/05/2016 | 26.50p | 27.25p | 26.50p | 26.50p | 1636 |
| 05/05/2016 | 26.50p | 26.50p | 25.50p | 26.50p | 0 |
| 04/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 03/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 29/04/2016 | 26.50p | 26.50p | 25.38p | 26.50p | 2000 |
| 28/04/2016 | 26.50p | 27.25p | 26.50p | 26.50p | 1452 |
| 27/04/2016 | 26.50p | 26.50p | 25.45p | 26.50p | 4000 |
| 26/04/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 25/04/2016 | 26.50p | 27.50p | 26.50p | 26.50p | 0 |
| 22/04/2016 | 26.00p | 27.50p | 26.00p | 26.50p | 3927 |
| 21/04/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 20/04/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 19/04/2016 | 26.00p | 26.50p | 26.00p | 26.00p | 0 |
| 18/04/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 15/04/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
*Close Price adjusted for both dividends and splits