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 |
|---|---|---|---|---|---|
| 27/11/2013 | 32.00p | 32.00p | 31.40p | 32.00p | 0 |
| 26/11/2013 | 32.00p | 32.00p | 31.40p | 32.00p | 0 |
| 25/11/2013 | 32.00p | 32.00p | 31.40p | 32.00p | 0 |
| 22/11/2013 | 32.00p | 32.00p | 31.40p | 32.00p | 0 |
| 21/11/2013 | 32.00p | 32.00p | 31.40p | 32.00p | 1000 |
| 20/11/2013 | 32.00p | 34.00p | 32.00p | 32.00p | 25106 |
| 19/11/2013 | 32.00p | 32.00p | 30.00p | 32.00p | 15328 |
| 18/11/2013 | 31.50p | 33.00p | 31.50p | 32.00p | 3000 |
| 15/11/2013 | 29.00p | 32.50p | 29.00p | 31.50p | 23446 |
| 14/11/2013 | 29.00p | 30.00p | 29.00p | 29.00p | 0 |
| 13/11/2013 | 29.00p | 30.00p | 29.00p | 29.00p | 17107 |
| 12/11/2013 | 29.00p | 29.00p | 28.50p | 29.00p | 8693 |
| 11/11/2013 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
| 08/11/2013 | 29.00p | 29.00p | 28.50p | 29.00p | 7017 |
| 07/11/2013 | 29.00p | 29.00p | 28.53p | 29.00p | 0 |
| 06/11/2013 | 29.00p | 29.00p | 28.53p | 29.00p | 6000 |
| 05/11/2013 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
| 04/11/2013 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
| 01/11/2013 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
| 31/10/2013 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
| 30/10/2013 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
| 29/10/2013 | 29.00p | 29.00p | 28.50p | 29.00p | 5000 |
| 28/10/2013 | 29.50p | 29.50p | 28.50p | 29.00p | 670 |
| 25/10/2013 | 29.00p | 30.00p | 28.53p | 29.50p | 55000 |
| 24/10/2013 | 29.00p | 29.00p | 27.00p | 29.00p | 0 |
| 23/10/2013 | 29.00p | 29.00p | 27.00p | 29.00p | 0 |
| 22/10/2013 | 29.00p | 29.00p | 27.00p | 29.00p | 0 |
| 21/10/2013 | 29.00p | 29.00p | 27.00p | 29.00p | 3200 |
| 18/10/2013 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 17/10/2013 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 16/10/2013 | 29.00p | 29.00p | 29.00p | 29.00p | 1811 |
| 15/10/2013 | 29.50p | 29.50p | 28.00p | 29.00p | 15436 |
| 14/10/2013 | 29.50p | 30.99p | 28.00p | 29.50p | 53555 |
| 11/10/2013 | 29.50p | 30.99p | 29.50p | 29.50p | 15625 |
| 10/10/2013 | 29.50p | 29.50p | 29.20p | 29.50p | 731 |
| 09/10/2013 | 29.50p | 30.99p | 29.50p | 30.50p | 70250 |
| 08/10/2013 | 29.50p | 30.99p | 29.50p | 29.50p | 19600 |
| 07/10/2013 | 29.50p | 30.99p | 27.00p | 29.50p | 105300 |
| 04/10/2013 | 29.50p | 30.99p | 28.63p | 29.50p | 72000 |
| 03/10/2013 | 29.50p | 30.99p | 29.50p | 29.50p | 78150 |
| 02/10/2013 | 29.50p | 30.99p | 29.50p | 29.50p | 39300 |
| 01/10/2013 | 29.50p | 30.99p | 29.15p | 29.50p | 163505 |
| 30/09/2013 | 29.50p | 29.50p | 28.63p | 29.50p | 5400 |
| 27/09/2013 | 30.00p | 30.00p | 28.00p | 29.50p | 87243 |
| 26/09/2013 | 33.00p | 33.60p | 33.00p | 33.00p | 12000 |
| 25/09/2013 | 33.00p | 33.60p | 33.00p | 33.00p | 0 |
| 24/09/2013 | 33.00p | 33.60p | 33.00p | 33.00p | 2100 |
| 23/09/2013 | 33.00p | 34.00p | 31.00p | 33.00p | 13047 |
| 20/09/2013 | 31.50p | 33.00p | 31.00p | 33.00p | 132000 |
| 19/09/2013 | 31.50p | 33.75p | 31.00p | 31.50p | 0 |
| 18/09/2013 | 32.00p | 33.75p | 31.00p | 31.50p | 6100 |
| 17/09/2013 | 32.00p | 33.75p | 31.00p | 32.00p | 6266 |
| 16/09/2013 | 32.00p | 32.50p | 31.25p | 32.00p | 0 |
| 13/09/2013 | 32.00p | 32.50p | 31.25p | 32.00p | 0 |
| 12/09/2013 | 32.50p | 32.50p | 31.25p | 32.00p | 2500 |
| 11/09/2013 | 31.50p | 33.00p | 31.50p | 32.50p | 10000 |
| 10/09/2013 | 31.50p | 32.50p | 30.00p | 31.50p | 0 |
| 09/09/2013 | 30.50p | 32.50p | 30.00p | 31.50p | 46549 |
| 06/09/2013 | 29.75p | 29.75p | 29.23p | 29.50p | 14000 |
| 05/09/2013 | 29.75p | 31.50p | 29.75p | 29.75p | 0 |
| 04/09/2013 | 29.75p | 31.50p | 29.75p | 29.75p | 0 |
| 03/09/2013 | 29.75p | 31.50p | 29.75p | 29.75p | 0 |
| 02/09/2013 | 29.75p | 31.50p | 29.75p | 29.75p | 4700 |
| 30/08/2013 | 29.75p | 33.00p | 29.75p | 29.75p | 0 |
| 29/08/2013 | 29.75p | 33.00p | 29.75p | 29.75p | 0 |
| 28/08/2013 | 29.75p | 33.00p | 29.75p | 29.75p | 0 |
| 27/08/2013 | 29.75p | 33.00p | 29.75p | 29.75p | 0 |
| 23/08/2013 | 29.75p | 33.00p | 29.75p | 29.75p | 0 |
| 22/08/2013 | 29.75p | 33.00p | 29.75p | 29.75p | 0 |
| 21/08/2013 | 29.75p | 33.00p | 29.75p | 29.75p | 0 |
| 20/08/2013 | 30.50p | 33.00p | 30.50p | 30.50p | 9009 |
| 19/08/2013 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 16/08/2013 | 30.50p | 30.50p | 30.50p | 30.50p | 15000 |
| 15/08/2013 | 30.50p | 32.00p | 30.50p | 30.50p | 0 |
| 14/08/2013 | 30.50p | 32.00p | 30.50p | 30.50p | 0 |
| 13/08/2013 | 30.50p | 32.00p | 30.50p | 30.50p | 10000 |
| 12/08/2013 | 30.50p | 32.75p | 30.50p | 30.50p | 45340 |
| 09/08/2013 | 29.00p | 31.50p | 29.00p | 30.50p | 8700 |
| 08/08/2013 | 29.00p | 29.00p | 27.00p | 29.00p | 29700 |
| 07/08/2013 | 29.00p | 31.00p | 29.00p | 29.50p | 4798 |
| 06/08/2013 | 29.50p | 29.50p | 28.25p | 29.00p | 3782 |
| 05/08/2013 | 29.50p | 31.25p | 29.50p | 29.50p | 13782 |
| 02/08/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 10788 |
| 01/08/2013 | 29.50p | 29.50p | 27.00p | 29.50p | 2625 |
| 31/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
| 30/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
| 29/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
| 26/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
| 25/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
| 24/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
| 23/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
| 22/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
| 19/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
| 18/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
| 17/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
| 16/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
| 15/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 670 |
| 12/07/2013 | 29.50p | 29.50p | 27.00p | 29.50p | 16471 |
| 11/07/2013 | 29.50p | 32.00p | 29.00p | 29.50p | 0 |
| 10/07/2013 | 29.50p | 32.00p | 29.00p | 29.50p | 50860 |
| 09/07/2013 | 27.50p | 31.47p | 27.00p | 29.50p | 85805 |
| 08/07/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
| 05/07/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
| 04/07/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
| 03/07/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
| 02/07/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
| 01/07/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
| 28/06/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
| 27/06/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
| 26/06/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
| 25/06/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
| 24/06/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
| 21/06/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 10000 |
| 20/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 19/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 18/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 17/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 14/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 13/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 12/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 11/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 10/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 07/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 06/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 05/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 04/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 03/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 10 |
| 31/05/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 30/05/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 29/05/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 23000 |
| 28/05/2013 | 27.50p | 28.50p | 27.50p | 27.50p | 0 |
| 24/05/2013 | 27.50p | 28.50p | 27.50p | 27.50p | 0 |
| 23/05/2013 | 27.50p | 28.50p | 27.50p | 27.50p | 0 |
| 22/05/2013 | 27.50p | 28.50p | 27.50p | 27.50p | 258 |
| 21/05/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 700 |
| 20/05/2013 | 27.50p | 29.25p | 26.00p | 27.50p | 20738 |
| 17/05/2013 | 27.50p | 28.50p | 26.00p | 27.50p | 10028 |
| 16/05/2013 | 27.50p | 28.50p | 26.00p | 27.50p | 0 |
| 15/05/2013 | 27.50p | 28.50p | 26.00p | 27.50p | 8000 |
| 14/05/2013 | 25.50p | 26.55p | 25.50p | 25.50p | 0 |
| 13/05/2013 | 25.50p | 26.55p | 25.50p | 25.50p | 0 |
| 10/05/2013 | 25.50p | 26.55p | 25.50p | 25.50p | 10000 |
| 09/05/2013 | 25.50p | 25.56p | 25.50p | 25.50p | 10000 |
| 08/05/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 07/05/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 03/05/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 02/05/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 01/05/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 30/04/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 29/04/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 26/04/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 25/04/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 24/04/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 23/04/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 332 |
| 22/04/2013 | 25.50p | 25.60p | 25.00p | 25.50p | 0 |
| 19/04/2013 | 25.00p | 25.60p | 25.00p | 25.50p | 13906 |
| 18/04/2013 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 17/04/2013 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 16/04/2013 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 15/04/2013 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 12/04/2013 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 11/04/2013 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 10/04/2013 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 09/04/2013 | 24.50p | 25.00p | 24.50p | 25.00p | 4000 |
| 08/04/2013 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 05/04/2013 | 24.50p | 25.00p | 24.50p | 24.50p | 10000 |
| 04/04/2013 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 03/04/2013 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 02/04/2013 | 24.50p | 25.00p | 24.50p | 24.50p | 358 |
| 28/03/2013 | 24.50p | 25.00p | 23.50p | 24.50p | 0 |
| 27/03/2013 | 24.50p | 25.00p | 23.50p | 24.50p | 0 |
| 26/03/2013 | 24.50p | 25.00p | 23.50p | 24.50p | 0 |
| 25/03/2013 | 24.50p | 25.00p | 23.50p | 24.50p | 0 |
| 22/03/2013 | 23.50p | 25.00p | 23.50p | 24.50p | 12738 |
| 21/03/2013 | 23.50p | 25.00p | 23.50p | 23.50p | 0 |
| 20/03/2013 | 23.50p | 25.00p | 23.50p | 23.50p | 15000 |
| 19/03/2013 | 23.50p | 24.50p | 23.50p | 23.50p | 0 |
| 18/03/2013 | 23.50p | 24.50p | 23.50p | 23.50p | 0 |
| 15/03/2013 | 23.50p | 24.50p | 23.50p | 23.50p | 4000 |
| 14/03/2013 | 25.00p | 25.60p | 22.00p | 23.50p | 43520 |
| 13/03/2013 | 25.00p | 25.00p | 23.36p | 25.00p | 0 |
| 12/03/2013 | 25.00p | 25.00p | 23.36p | 25.00p | 0 |
| 11/03/2013 | 25.00p | 25.00p | 23.36p | 25.00p | 7000 |
| 08/03/2013 | 25.00p | 25.00p | 23.36p | 25.00p | 0 |
| 07/03/2013 | 25.00p | 25.00p | 23.36p | 25.00p | 0 |
| 06/03/2013 | 25.00p | 25.00p | 23.36p | 25.00p | 0 |
| 05/03/2013 | 25.00p | 25.00p | 23.36p | 25.00p | 0 |
| 04/03/2013 | 25.00p | 25.00p | 23.36p | 25.00p | 2750 |
| 01/03/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 0 |
| 28/02/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 0 |
| 27/02/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 0 |
| 26/02/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 0 |
| 25/02/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 4000 |
| 22/02/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 0 |
| 21/02/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 0 |
| 20/02/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 5000 |
| 19/02/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 18/02/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 100000 |
| 15/02/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 0 |
| 14/02/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 11329 |
*Close Price adjusted for both dividends and splits