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 |
|---|---|---|---|---|---|
| 30/04/2012 | 19.50p | 20.40p | 19.00p | 19.50p | 0 |
| 27/04/2012 | 19.50p | 20.40p | 19.00p | 19.50p | 0 |
| 26/04/2012 | 19.50p | 20.40p | 19.00p | 19.50p | 0 |
| 25/04/2012 | 19.50p | 20.40p | 19.00p | 19.50p | 0 |
| 24/04/2012 | 19.50p | 20.40p | 19.00p | 19.50p | 0 |
| 23/04/2012 | 19.00p | 20.40p | 19.00p | 19.50p | 10000 |
| 20/04/2012 | 19.00p | 20.45p | 19.00p | 19.00p | 0 |
| 19/04/2012 | 19.00p | 20.45p | 19.00p | 19.00p | 0 |
| 18/04/2012 | 19.00p | 20.45p | 19.00p | 19.00p | 0 |
| 17/04/2012 | 19.00p | 20.45p | 19.00p | 19.00p | 0 |
| 16/04/2012 | 19.00p | 20.45p | 19.00p | 19.00p | 10000 |
| 13/04/2012 | 19.00p | 19.00p | 17.60p | 19.00p | 0 |
| 12/04/2012 | 19.00p | 19.00p | 17.60p | 19.00p | 0 |
| 11/04/2012 | 19.00p | 19.00p | 17.60p | 19.00p | 1858 |
| 10/04/2012 | 19.00p | 20.00p | 17.50p | 19.00p | 0 |
| 05/04/2012 | 19.00p | 20.00p | 17.50p | 19.00p | 0 |
| 04/04/2012 | 19.00p | 20.00p | 17.50p | 19.00p | 0 |
| 03/04/2012 | 19.00p | 20.00p | 17.50p | 19.00p | 0 |
| 02/04/2012 | 19.00p | 20.00p | 17.50p | 19.00p | 0 |
| 30/03/2012 | 19.00p | 20.00p | 17.50p | 19.00p | 0 |
| 29/03/2012 | 19.00p | 20.00p | 17.50p | 19.00p | 0 |
| 28/03/2012 | 19.00p | 20.00p | 17.50p | 19.00p | 0 |
| 27/03/2012 | 19.00p | 20.00p | 17.50p | 19.00p | 0 |
| 26/03/2012 | 19.00p | 20.00p | 17.50p | 19.00p | 0 |
| 23/03/2012 | 19.00p | 20.00p | 17.50p | 19.00p | 0 |
| 22/03/2012 | 19.00p | 20.00p | 17.50p | 19.00p | 0 |
| 21/03/2012 | 17.50p | 20.00p | 17.50p | 19.00p | 34000 |
| 20/03/2012 | 17.50p | 19.45p | 17.50p | 17.50p | 0 |
| 19/03/2012 | 17.50p | 19.45p | 17.50p | 17.50p | 5000 |
| 16/03/2012 | 17.50p | 18.00p | 15.25p | 17.50p | 0 |
| 15/03/2012 | 17.50p | 18.00p | 15.25p | 17.50p | 0 |
| 14/03/2012 | 17.50p | 18.00p | 15.25p | 17.50p | 0 |
| 13/03/2012 | 17.50p | 18.00p | 15.25p | 17.50p | 0 |
| 12/03/2012 | 16.50p | 18.00p | 15.25p | 17.50p | 21170 |
| 09/03/2012 | 16.50p | 17.00p | 16.50p | 16.50p | 0 |
| 08/03/2012 | 16.50p | 17.00p | 16.50p | 16.50p | 0 |
| 07/03/2012 | 16.50p | 17.00p | 16.50p | 16.50p | 2881 |
| 06/03/2012 | 16.50p | 16.50p | 16.50p | 16.50p | 62000 |
| 05/03/2012 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 02/03/2012 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 01/03/2012 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 29/02/2012 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 28/02/2012 | 16.50p | 16.50p | 16.50p | 16.50p | 62000 |
| 27/02/2012 | 16.50p | 16.50p | 14.00p | 16.50p | 0 |
| 24/02/2012 | 16.50p | 16.50p | 14.00p | 16.50p | 0 |
| 23/02/2012 | 16.50p | 16.50p | 14.00p | 16.50p | 0 |
| 22/02/2012 | 16.50p | 16.50p | 14.00p | 16.50p | 0 |
| 21/02/2012 | 16.50p | 16.50p | 14.00p | 16.50p | 0 |
| 20/02/2012 | 16.50p | 16.50p | 14.00p | 16.50p | 0 |
| 17/02/2012 | 16.50p | 16.50p | 14.00p | 16.50p | 0 |
| 16/02/2012 | 16.50p | 16.50p | 14.00p | 16.50p | 120000 |
| 15/02/2012 | 16.50p | 17.55p | 15.00p | 16.50p | 0 |
| 14/02/2012 | 16.50p | 17.55p | 15.00p | 16.50p | 0 |
| 13/02/2012 | 16.50p | 17.55p | 15.00p | 16.50p | 0 |
| 10/02/2012 | 16.50p | 17.55p | 15.00p | 16.50p | 0 |
| 09/02/2012 | 16.50p | 17.55p | 15.00p | 16.50p | 0 |
| 08/02/2012 | 16.50p | 17.55p | 15.00p | 16.50p | 0 |
| 07/02/2012 | 16.50p | 17.55p | 15.00p | 16.50p | 41947 |
| 06/02/2012 | 16.50p | 16.50p | 14.50p | 16.50p | 0 |
| 03/02/2012 | 16.50p | 16.50p | 14.50p | 16.50p | 0 |
| 02/02/2012 | 16.50p | 16.50p | 14.50p | 16.50p | 0 |
| 01/02/2012 | 16.50p | 16.50p | 14.50p | 16.50p | 0 |
| 31/01/2012 | 16.50p | 16.50p | 14.50p | 16.50p | 300000 |
| 30/01/2012 | 16.50p | 16.50p | 15.25p | 16.50p | 0 |
| 27/01/2012 | 16.50p | 16.50p | 15.25p | 16.50p | 50000 |
| 26/01/2012 | 16.50p | 16.75p | 16.50p | 16.50p | 0 |
| 25/01/2012 | 16.50p | 16.75p | 16.50p | 16.50p | 0 |
| 24/01/2012 | 16.50p | 16.75p | 16.50p | 16.50p | 0 |
| 23/01/2012 | 16.50p | 16.75p | 16.50p | 16.50p | 0 |
| 20/01/2012 | 16.50p | 16.75p | 16.50p | 16.50p | 12000 |
| 19/01/2012 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 18/01/2012 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 17/01/2012 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 16/01/2012 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 13/01/2012 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 12/01/2012 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 11/01/2012 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 10/01/2012 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 09/01/2012 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 06/01/2012 | 16.50p | 17.09p | 16.50p | 16.50p | 164 |
| 05/01/2012 | 16.50p | 16.50p | 15.21p | 16.50p | 1000 |
| 04/01/2012 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 03/01/2012 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 30/12/2011 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 29/12/2011 | 17.00p | 17.09p | 16.50p | 16.50p | 0 |
| 28/12/2011 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 23/12/2011 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 22/12/2011 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 21/12/2011 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 20/12/2011 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 19/12/2011 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 16/12/2011 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 15/12/2011 | 16.50p | 17.09p | 16.50p | 16.50p | 1735 |
| 14/12/2011 | 16.50p | 16.50p | 15.45p | 16.50p | 0 |
| 13/12/2011 | 16.50p | 16.50p | 15.45p | 16.50p | 0 |
| 12/12/2011 | 16.50p | 16.50p | 15.45p | 16.50p | 8000 |
| 09/12/2011 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 08/12/2011 | 16.50p | 17.09p | 16.50p | 16.50p | 0 |
| 07/12/2011 | 16.50p | 17.09p | 16.50p | 16.50p | 166 |
| 06/12/2011 | 16.50p | 17.75p | 16.50p | 16.50p | 14850 |
| 05/12/2011 | 16.50p | 17.85p | 16.50p | 16.50p | 0 |
| 02/12/2011 | 16.50p | 17.85p | 16.50p | 16.50p | 0 |
| 01/12/2011 | 16.50p | 17.85p | 16.50p | 16.50p | 0 |
| 30/11/2011 | 16.50p | 17.85p | 16.50p | 16.50p | 6176 |
| 29/11/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 28/11/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 25/11/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 24/11/2011 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 23/11/2011 | 15.50p | 16.00p | 15.50p | 16.00p | 10000 |
| 22/11/2011 | 15.50p | 16.00p | 14.28p | 15.50p | 0 |
| 21/11/2011 | 15.50p | 16.00p | 14.28p | 15.50p | 0 |
| 18/11/2011 | 15.50p | 16.00p | 14.28p | 15.50p | 0 |
| 17/11/2011 | 15.50p | 16.00p | 14.28p | 15.50p | 0 |
| 16/11/2011 | 16.00p | 16.00p | 14.28p | 15.50p | 10000 |
| 15/11/2011 | 16.00p | 16.00p | 13.35p | 16.00p | 40180 |
| 14/11/2011 | 17.00p | 17.00p | 14.00p | 16.00p | 50000 |
| 11/11/2011 | 17.50p | 17.50p | 16.36p | 17.00p | 15000 |
| 10/11/2011 | 17.50p | 18.09p | 17.50p | 17.50p | 0 |
| 09/11/2011 | 17.50p | 18.09p | 17.50p | 17.50p | 0 |
| 08/11/2011 | 17.50p | 18.09p | 17.50p | 17.50p | 0 |
| 07/11/2011 | 17.50p | 18.09p | 17.50p | 17.50p | 0 |
| 04/11/2011 | 17.50p | 18.09p | 17.50p | 17.50p | 742 |
| 03/11/2011 | 17.50p | 19.37p | 17.50p | 17.50p | 0 |
| 02/11/2011 | 18.00p | 19.37p | 17.50p | 17.50p | 0 |
| 01/11/2011 | 18.00p | 19.37p | 18.00p | 18.00p | 0 |
| 31/10/2011 | 18.00p | 19.37p | 18.00p | 18.00p | 27675 |
| 28/10/2011 | 18.00p | 19.00p | 18.00p | 18.00p | 0 |
| 27/10/2011 | 18.00p | 19.00p | 18.00p | 18.00p | 0 |
| 26/10/2011 | 18.00p | 19.00p | 18.00p | 18.00p | 0 |
| 25/10/2011 | 18.00p | 19.00p | 18.00p | 18.00p | 0 |
| 24/10/2011 | 18.00p | 19.00p | 18.00p | 18.00p | 0 |
| 21/10/2011 | 18.00p | 19.00p | 18.00p | 18.00p | 1350 |
| 20/10/2011 | 18.00p | 18.00p | 16.28p | 18.00p | 10000 |
| 19/10/2011 | 17.50p | 18.25p | 17.50p | 18.00p | 11337 |
| 18/10/2011 | 17.50p | 18.25p | 17.50p | 17.50p | 0 |
| 17/10/2011 | 17.50p | 18.25p | 17.50p | 17.50p | 0 |
| 14/10/2011 | 17.50p | 18.25p | 17.50p | 17.50p | 0 |
| 13/10/2011 | 17.50p | 18.25p | 17.50p | 17.50p | 0 |
| 12/10/2011 | 17.50p | 18.25p | 17.50p | 17.50p | 0 |
| 11/10/2011 | 17.50p | 18.25p | 17.50p | 17.50p | 0 |
| 10/10/2011 | 17.50p | 18.25p | 17.50p | 17.50p | 1417 |
| 07/10/2011 | 17.50p | 18.50p | 17.00p | 17.50p | 0 |
| 06/10/2011 | 17.50p | 18.50p | 17.00p | 17.50p | 0 |
| 05/10/2011 | 18.50p | 18.50p | 17.00p | 17.50p | 4000 |
| 04/10/2011 | 18.50p | 19.50p | 18.50p | 18.50p | 0 |
| 03/10/2011 | 18.50p | 19.50p | 18.50p | 18.50p | 0 |
| 30/09/2011 | 19.00p | 19.50p | 18.50p | 18.50p | 0 |
| 29/09/2011 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 28/09/2011 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 27/09/2011 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 26/09/2011 | 19.00p | 19.50p | 19.00p | 19.00p | 58 |
| 23/09/2011 | 19.00p | 19.00p | 18.00p | 19.00p | 0 |
| 22/09/2011 | 19.00p | 19.00p | 18.00p | 19.00p | 0 |
| 21/09/2011 | 19.00p | 19.00p | 18.00p | 19.00p | 487 |
| 20/09/2011 | 19.00p | 20.00p | 17.00p | 19.00p | 0 |
| 19/09/2011 | 19.00p | 20.00p | 17.00p | 19.00p | 0 |
| 16/09/2011 | 20.00p | 20.00p | 17.00p | 19.00p | 11400 |
| 15/09/2011 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 14/09/2011 | 20.00p | 21.50p | 20.00p | 20.00p | 0 |
| 13/09/2011 | 20.00p | 21.50p | 20.00p | 20.00p | 0 |
| 12/09/2011 | 20.00p | 21.50p | 20.00p | 20.00p | 0 |
| 09/09/2011 | 20.00p | 21.50p | 20.00p | 20.00p | 0 |
| 08/09/2011 | 21.50p | 21.50p | 20.00p | 20.00p | 10000 |
| 07/09/2011 | 21.50p | 21.50p | 20.00p | 21.50p | 0 |
| 06/09/2011 | 21.50p | 21.50p | 20.00p | 21.50p | 0 |
| 05/09/2011 | 21.50p | 21.50p | 20.00p | 21.50p | 0 |
| 02/09/2011 | 21.50p | 21.50p | 20.00p | 21.50p | 0 |
| 01/09/2011 | 21.50p | 21.50p | 20.00p | 21.50p | 5700 |
| 31/08/2011 | 22.50p | 22.50p | 21.50p | 21.50p | 0 |
| 30/08/2011 | 21.50p | 22.50p | 21.50p | 21.50p | 0 |
| 26/08/2011 | 22.50p | 22.50p | 21.50p | 21.50p | 1000 |
| 25/08/2011 | 22.50p | 22.50p | 22.00p | 22.50p | 16633 |
| 24/08/2011 | 22.50p | 22.55p | 22.50p | 22.50p | 10000 |
| 23/08/2011 | 21.00p | 23.50p | 21.00p | 23.50p | 28823 |
| 22/08/2011 | 21.00p | 21.00p | 20.00p | 21.00p | 0 |
| 19/08/2011 | 20.00p | 21.00p | 20.00p | 21.00p | 0 |
| 18/08/2011 | 21.00p | 21.00p | 20.24p | 21.00p | 0 |
| 17/08/2011 | 21.00p | 21.00p | 20.24p | 21.00p | 0 |
| 16/08/2011 | 21.00p | 21.00p | 20.24p | 21.00p | 0 |
| 15/08/2011 | 21.00p | 21.00p | 20.24p | 21.00p | 727 |
| 12/08/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 11/08/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 10/08/2011 | 21.00p | 21.91p | 20.99p | 21.00p | 15000 |
| 09/08/2011 | 21.00p | 21.00p | 20.99p | 21.00p | 0 |
| 08/08/2011 | 21.00p | 21.00p | 20.99p | 21.00p | 5000 |
| 05/08/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 230 |
| 04/08/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 03/08/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 02/08/2011 | 21.00p | 21.00p | 20.00p | 21.00p | 10000 |
| 01/08/2011 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 29/07/2011 | 21.00p | 21.00p | 20.29p | 21.00p | 0 |
| 28/07/2011 | 21.00p | 21.00p | 20.29p | 21.00p | 0 |
| 27/07/2011 | 21.00p | 21.00p | 20.29p | 21.00p | 8254 |
| 26/07/2011 | 25.00p | 25.73p | 19.50p | 21.00p | 65227 |
| 25/07/2011 | 21.00p | 25.00p | 21.00p | 25.00p | 27800 |
| 22/07/2011 | 21.00p | 22.00p | 21.00p | 21.00p | 0 |
| 21/07/2011 | 21.00p | 22.00p | 21.00p | 21.00p | 238 |
| 20/07/2011 | 20.50p | 21.00p | 20.00p | 21.00p | 0 |
| 19/07/2011 | 20.50p | 20.50p | 20.00p | 20.50p | 23000 |
| 18/07/2011 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
*Close Price adjusted for both dividends and splits