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 |
|---|---|---|---|---|---|
| 13/02/2013 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 12/02/2013 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 11/02/2013 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 08/02/2013 | 25.00p | 25.00p | 23.00p | 25.00p | 10000 |
| 07/02/2013 | 25.50p | 26.50p | 23.00p | 25.00p | 15000 |
| 06/02/2013 | 24.50p | 28.00p | 24.00p | 25.50p | 39902 |
| 05/02/2013 | 24.50p | 27.00p | 24.50p | 24.50p | 0 |
| 04/02/2013 | 24.50p | 27.00p | 24.50p | 24.50p | 2500 |
| 01/02/2013 | 23.50p | 26.95p | 23.50p | 24.50p | 16000 |
| 31/01/2013 | 22.50p | 22.50p | 20.00p | 22.50p | 0 |
| 30/01/2013 | 22.50p | 22.50p | 20.00p | 22.50p | 0 |
| 29/01/2013 | 22.50p | 22.50p | 20.00p | 22.50p | 3810 |
| 28/01/2013 | 22.50p | 23.00p | 21.00p | 22.50p | 0 |
| 25/01/2013 | 22.50p | 23.00p | 21.00p | 22.50p | 0 |
| 24/01/2013 | 22.50p | 23.00p | 21.00p | 22.50p | 0 |
| 23/01/2013 | 22.50p | 23.00p | 21.00p | 22.50p | 0 |
| 22/01/2013 | 22.50p | 23.00p | 21.00p | 22.50p | 0 |
| 21/01/2013 | 23.00p | 23.00p | 21.00p | 22.50p | 3653 |
| 18/01/2013 | 23.00p | 23.90p | 23.00p | 23.00p | 10000 |
| 17/01/2013 | 23.00p | 23.50p | 21.00p | 23.00p | 0 |
| 16/01/2013 | 23.00p | 23.50p | 21.00p | 23.00p | 0 |
| 15/01/2013 | 23.00p | 23.50p | 21.00p | 23.00p | 0 |
| 14/01/2013 | 23.00p | 23.50p | 21.00p | 23.00p | 0 |
| 11/01/2013 | 23.50p | 23.50p | 21.00p | 23.00p | 5558 |
| 10/01/2013 | 23.50p | 24.50p | 21.00p | 23.50p | 3215 |
| 09/01/2013 | 23.50p | 23.50p | 23.00p | 23.50p | 0 |
| 08/01/2013 | 23.00p | 23.50p | 23.00p | 23.50p | 10000 |
| 07/01/2013 | 23.00p | 23.00p | 21.00p | 23.00p | 0 |
| 04/01/2013 | 23.00p | 23.00p | 21.00p | 23.00p | 1000 |
| 03/01/2013 | 23.00p | 23.50p | 21.00p | 23.00p | 0 |
| 02/01/2013 | 23.50p | 23.50p | 21.00p | 23.00p | 8000 |
| 31/12/2012 | 23.50p | 26.00p | 22.00p | 23.50p | 0 |
| 28/12/2012 | 23.50p | 26.00p | 22.00p | 23.50p | 0 |
| 27/12/2012 | 23.50p | 26.00p | 22.00p | 23.50p | 0 |
| 24/12/2012 | 23.50p | 26.00p | 22.00p | 23.50p | 0 |
| 21/12/2012 | 23.50p | 26.00p | 22.00p | 23.50p | 0 |
| 20/12/2012 | 24.00p | 26.00p | 22.00p | 23.50p | 29642 |
| 19/12/2012 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 18/12/2012 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 17/12/2012 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 14/12/2012 | 24.00p | 24.00p | 23.00p | 24.00p | 5000 |
| 13/12/2012 | 24.00p | 25.00p | 23.00p | 24.00p | 0 |
| 12/12/2012 | 24.00p | 25.00p | 23.00p | 24.00p | 0 |
| 11/12/2012 | 24.00p | 25.00p | 23.00p | 24.00p | 0 |
| 10/12/2012 | 23.00p | 25.00p | 23.00p | 24.00p | 4250 |
| 07/12/2012 | 23.00p | 24.92p | 23.00p | 23.00p | 0 |
| 06/12/2012 | 23.00p | 24.92p | 23.00p | 23.00p | 92 |
| 05/12/2012 | 23.00p | 23.00p | 22.00p | 23.00p | 0 |
| 04/12/2012 | 23.00p | 23.00p | 22.00p | 23.00p | 0 |
| 03/12/2012 | 23.00p | 23.00p | 22.00p | 23.00p | 0 |
| 30/11/2012 | 22.00p | 23.00p | 22.00p | 23.00p | 10000 |
| 29/11/2012 | 22.00p | 22.00p | 20.20p | 22.00p | 0 |
| 28/11/2012 | 22.00p | 22.00p | 20.20p | 22.00p | 10000 |
| 27/11/2012 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 26/11/2012 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 23/11/2012 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 22/11/2012 | 22.00p | 22.00p | 20.00p | 22.00p | 7500 |
| 21/11/2012 | 22.00p | 24.00p | 21.50p | 22.00p | 0 |
| 20/11/2012 | 21.50p | 24.00p | 21.50p | 22.00p | 10000 |
| 19/11/2012 | 21.50p | 22.95p | 20.50p | 21.50p | 0 |
| 16/11/2012 | 21.50p | 22.95p | 20.50p | 21.50p | 0 |
| 15/11/2012 | 21.50p | 22.95p | 20.50p | 21.50p | 0 |
| 14/11/2012 | 20.50p | 22.95p | 20.50p | 21.50p | 16862 |
| 13/11/2012 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 12/11/2012 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 09/11/2012 | 20.50p | 20.50p | 20.00p | 20.50p | 5000 |
| 08/11/2012 | 20.50p | 21.50p | 19.50p | 20.50p | 0 |
| 07/11/2012 | 20.50p | 21.50p | 19.50p | 20.50p | 2030 |
| 06/11/2012 | 24.00p | 24.00p | 19.00p | 20.50p | 43681 |
| 05/11/2012 | 24.00p | 26.00p | 22.28p | 24.00p | 4611 |
| 02/11/2012 | 24.00p | 25.81p | 23.50p | 24.00p | 0 |
| 01/11/2012 | 24.00p | 25.81p | 23.50p | 24.00p | 0 |
| 31/10/2012 | 24.00p | 25.81p | 23.50p | 24.00p | 0 |
| 30/10/2012 | 24.00p | 25.81p | 23.50p | 24.00p | 0 |
| 29/10/2012 | 24.00p | 25.81p | 23.50p | 24.00p | 0 |
| 26/10/2012 | 24.00p | 25.81p | 23.50p | 24.00p | 0 |
| 25/10/2012 | 24.00p | 25.81p | 23.50p | 24.00p | 0 |
| 24/10/2012 | 24.00p | 25.81p | 23.50p | 24.00p | 0 |
| 23/10/2012 | 24.00p | 25.81p | 23.50p | 24.00p | 0 |
| 22/10/2012 | 23.50p | 25.81p | 23.50p | 24.00p | 3000 |
| 19/10/2012 | 23.00p | 24.00p | 23.00p | 23.50p | 10000 |
| 18/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 17/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 16/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 15/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 1658 |
| 12/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 5000 |
| 11/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 10/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 09/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 08/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 05/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 96 |
| 04/10/2012 | 23.00p | 23.64p | 23.00p | 23.00p | 3000 |
| 03/10/2012 | 23.00p | 25.00p | 23.00p | 23.00p | 0 |
| 02/10/2012 | 23.00p | 25.00p | 23.00p | 23.00p | 390 |
| 01/10/2012 | 23.00p | 24.00p | 22.00p | 23.00p | 0 |
| 28/09/2012 | 24.00p | 24.00p | 22.00p | 23.00p | 16170 |
| 27/09/2012 | 24.50p | 24.50p | 22.00p | 24.00p | 2110 |
| 26/09/2012 | 24.50p | 24.50p | 22.00p | 24.50p | 0 |
| 25/09/2012 | 24.50p | 24.50p | 22.00p | 24.50p | 10000 |
| 24/09/2012 | 24.00p | 25.16p | 24.00p | 24.50p | 872 |
| 21/09/2012 | 24.00p | 24.00p | 22.00p | 24.00p | 0 |
| 20/09/2012 | 24.00p | 24.00p | 22.00p | 24.00p | 0 |
| 19/09/2012 | 24.00p | 24.00p | 22.00p | 24.00p | 0 |
| 18/09/2012 | 24.00p | 24.00p | 22.00p | 24.00p | 0 |
| 17/09/2012 | 24.00p | 24.00p | 22.00p | 24.00p | 4700 |
| 14/09/2012 | 24.00p | 25.16p | 24.00p | 24.00p | 0 |
| 13/09/2012 | 24.00p | 25.16p | 24.00p | 24.00p | 572 |
| 12/09/2012 | 24.00p | 24.00p | 22.00p | 24.00p | 0 |
| 11/09/2012 | 24.00p | 24.00p | 22.00p | 24.00p | 0 |
| 10/09/2012 | 24.00p | 24.00p | 22.00p | 24.00p | 15000 |
| 07/09/2012 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 06/09/2012 | 24.00p | 25.00p | 24.00p | 24.00p | 5000 |
| 05/09/2012 | 24.00p | 24.00p | 22.60p | 24.00p | 0 |
| 04/09/2012 | 24.00p | 24.00p | 22.60p | 24.00p | 6144 |
| 03/09/2012 | 24.00p | 24.00p | 22.60p | 24.00p | 0 |
| 31/08/2012 | 24.00p | 24.00p | 22.60p | 24.00p | 0 |
| 30/08/2012 | 24.00p | 24.00p | 22.60p | 24.00p | 0 |
| 29/08/2012 | 24.00p | 24.00p | 22.60p | 24.00p | 2932 |
| 28/08/2012 | 24.00p | 25.80p | 24.00p | 24.00p | 0 |
| 24/08/2012 | 24.00p | 25.80p | 24.00p | 24.00p | 0 |
| 23/08/2012 | 24.00p | 25.80p | 24.00p | 24.00p | 0 |
| 22/08/2012 | 25.00p | 25.80p | 24.00p | 24.00p | 15598 |
| 21/08/2012 | 25.00p | 27.00p | 25.00p | 25.50p | 332 |
| 20/08/2012 | 25.50p | 27.00p | 25.50p | 25.50p | 5969 |
| 17/08/2012 | 25.00p | 25.80p | 24.50p | 25.50p | 18810 |
| 16/08/2012 | 25.00p | 26.00p | 24.30p | 25.50p | 0 |
| 15/08/2012 | 25.00p | 26.00p | 24.30p | 25.50p | 26292 |
| 14/08/2012 | 24.00p | 26.00p | 24.00p | 25.00p | 60145 |
| 13/08/2012 | 23.50p | 25.00p | 23.50p | 24.00p | 11007 |
| 10/08/2012 | 23.00p | 25.00p | 22.40p | 23.50p | 7815 |
| 09/08/2012 | 23.00p | 23.00p | 22.40p | 23.00p | 6176 |
| 08/08/2012 | 22.00p | 24.00p | 22.00p | 23.00p | 63000 |
| 07/08/2012 | 22.00p | 24.00p | 22.00p | 22.00p | 4000 |
| 06/08/2012 | 22.00p | 24.00p | 22.00p | 22.00p | 1214 |
| 03/08/2012 | 22.00p | 23.00p | 22.00p | 22.00p | 0 |
| 02/08/2012 | 23.00p | 23.00p | 22.00p | 22.00p | 1381 |
| 01/08/2012 | 22.00p | 24.13p | 22.00p | 23.00p | 6144 |
| 31/07/2012 | 22.00p | 23.80p | 22.00p | 22.00p | 10000 |
| 30/07/2012 | 22.00p | 22.00p | 21.60p | 22.00p | 0 |
| 27/07/2012 | 22.00p | 22.00p | 21.60p | 22.00p | 0 |
| 26/07/2012 | 22.00p | 22.00p | 21.60p | 22.00p | 17500 |
| 25/07/2012 | 22.00p | 23.09p | 22.00p | 22.00p | 0 |
| 24/07/2012 | 22.00p | 23.09p | 22.00p | 22.00p | 0 |
| 23/07/2012 | 22.00p | 23.09p | 22.00p | 22.00p | 0 |
| 20/07/2012 | 22.00p | 23.09p | 22.00p | 22.00p | 1000 |
| 19/07/2012 | 22.00p | 23.00p | 21.75p | 22.00p | 0 |
| 18/07/2012 | 22.00p | 23.00p | 21.75p | 22.00p | 0 |
| 17/07/2012 | 22.00p | 23.00p | 21.75p | 22.00p | 0 |
| 16/07/2012 | 22.00p | 23.00p | 21.75p | 22.00p | 0 |
| 13/07/2012 | 22.00p | 23.00p | 21.75p | 22.00p | 0 |
| 12/07/2012 | 22.00p | 23.00p | 21.75p | 22.00p | 0 |
| 11/07/2012 | 22.00p | 23.00p | 21.75p | 22.00p | 0 |
| 10/07/2012 | 22.50p | 23.00p | 21.75p | 22.50p | 0 |
| 09/07/2012 | 22.50p | 23.00p | 21.75p | 22.50p | 0 |
| 06/07/2012 | 22.50p | 23.00p | 21.75p | 22.50p | 0 |
| 05/07/2012 | 22.50p | 23.00p | 21.75p | 22.50p | 0 |
| 04/07/2012 | 23.00p | 23.00p | 21.75p | 22.50p | 13731 |
| 03/07/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 02/07/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 29/06/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 28/06/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 43450 |
| 27/06/2012 | 21.50p | 23.64p | 21.50p | 23.00p | 35000 |
| 26/06/2012 | 21.50p | 22.85p | 21.50p | 21.50p | 0 |
| 25/06/2012 | 21.50p | 22.85p | 21.50p | 21.50p | 0 |
| 22/06/2012 | 21.50p | 22.85p | 21.50p | 21.50p | 8000 |
| 21/06/2012 | 21.50p | 22.55p | 21.50p | 21.50p | 5000 |
| 20/06/2012 | 21.00p | 23.00p | 21.00p | 21.50p | 10000 |
| 19/06/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 0 |
| 18/06/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 0 |
| 15/06/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 0 |
| 14/06/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 0 |
| 13/06/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 0 |
| 12/06/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 0 |
| 11/06/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 0 |
| 08/06/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 0 |
| 07/06/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 0 |
| 06/06/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 0 |
| 01/06/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 0 |
| 31/05/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 0 |
| 30/05/2012 | 21.00p | 21.00p | 19.00p | 21.00p | 20943 |
| 29/05/2012 | 21.00p | 21.00p | 20.36p | 21.00p | 0 |
| 28/05/2012 | 21.00p | 21.00p | 20.36p | 21.00p | 23000 |
| 25/05/2012 | 21.00p | 21.50p | 21.00p | 21.00p | 0 |
| 24/05/2012 | 21.00p | 21.50p | 21.00p | 21.00p | 0 |
| 23/05/2012 | 21.00p | 21.50p | 21.00p | 21.00p | 0 |
| 22/05/2012 | 21.00p | 21.50p | 21.00p | 21.00p | 0 |
| 21/05/2012 | 21.50p | 21.50p | 21.00p | 21.00p | 13000 |
| 18/05/2012 | 19.50p | 22.00p | 19.50p | 21.00p | 22881 |
| 17/05/2012 | 19.50p | 21.00p | 19.50p | 19.50p | 11000 |
| 16/05/2012 | 20.00p | 20.00p | 19.24p | 19.50p | 11170 |
| 15/05/2012 | 20.00p | 20.97p | 19.50p | 20.00p | 0 |
| 14/05/2012 | 19.50p | 20.97p | 19.50p | 20.00p | 20000 |
| 11/05/2012 | 20.00p | 21.00p | 18.68p | 19.50p | 20000 |
| 10/05/2012 | 19.50p | 20.40p | 19.00p | 19.50p | 0 |
| 09/05/2012 | 19.50p | 20.40p | 19.00p | 19.50p | 0 |
| 08/05/2012 | 19.50p | 20.40p | 19.00p | 19.50p | 0 |
| 04/05/2012 | 19.50p | 20.40p | 19.00p | 19.50p | 0 |
| 03/05/2012 | 19.50p | 20.40p | 19.00p | 19.50p | 0 |
| 02/05/2012 | 19.50p | 20.40p | 19.00p | 19.50p | 0 |
| 01/05/2012 | 19.50p | 20.40p | 19.00p | 19.50p | 0 |
*Close Price adjusted for both dividends and splits