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 |
|---|---|---|---|---|---|
| 15/07/2011 | 20.00p | 20.50p | 20.00p | 20.00p | 0 |
| 14/07/2011 | 20.00p | 20.50p | 20.00p | 20.00p | 0 |
| 13/07/2011 | 20.00p | 20.50p | 20.00p | 20.00p | 0 |
| 12/07/2011 | 20.00p | 20.50p | 20.00p | 20.00p | 0 |
| 11/07/2011 | 20.00p | 20.50p | 20.00p | 20.00p | 0 |
| 08/07/2011 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 07/07/2011 | 20.50p | 22.00p | 19.75p | 20.50p | 0 |
| 06/07/2011 | 20.50p | 22.00p | 19.75p | 20.50p | 0 |
| 05/07/2011 | 19.75p | 22.00p | 19.75p | 20.50p | 2345 |
| 04/07/2011 | 19.75p | 19.75p | 18.50p | 19.75p | 0 |
| 01/07/2011 | 18.50p | 19.75p | 18.50p | 19.75p | 5000 |
| 30/06/2011 | 18.50p | 20.00p | 17.50p | 18.50p | 0 |
| 29/06/2011 | 18.50p | 20.00p | 17.50p | 18.50p | 0 |
| 28/06/2011 | 18.50p | 20.00p | 17.50p | 18.50p | 0 |
| 27/06/2011 | 17.50p | 20.00p | 17.50p | 18.50p | 10000 |
| 24/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/06/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 14/06/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 13/06/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 25000 |
| 10/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 06/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 03/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/06/2011 | 17.50p | 18.95p | 15.00p | 17.50p | 0 |
| 01/06/2011 | 17.50p | 18.95p | 15.00p | 17.50p | 0 |
| 31/05/2011 | 17.50p | 18.95p | 15.00p | 17.50p | 8700 |
| 27/05/2011 | 17.50p | 17.50p | 16.00p | 17.50p | 0 |
| 26/05/2011 | 17.50p | 17.50p | 16.00p | 17.50p | 0 |
| 25/05/2011 | 17.50p | 17.50p | 16.00p | 17.50p | 0 |
| 24/05/2011 | 17.50p | 17.50p | 16.00p | 17.50p | 20000 |
| 23/05/2011 | 17.50p | 19.40p | 17.50p | 17.50p | 5065 |
| 20/05/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/05/2011 | 17.50p | 17.50p | 16.25p | 17.50p | 0 |
| 18/05/2011 | 17.50p | 17.50p | 16.25p | 17.50p | 0 |
| 17/05/2011 | 17.50p | 17.50p | 16.25p | 17.50p | 0 |
| 16/05/2011 | 17.50p | 17.50p | 16.25p | 17.50p | 20000 |
| 13/05/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/05/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 11/05/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 10/05/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 09/05/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 06/05/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 05/05/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 04/05/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 03/05/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 28/04/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 27/04/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 26/04/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 21/04/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 20/04/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 19/04/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 18/04/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 15/04/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 14/04/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 0 |
| 13/04/2011 | 17.50p | 20.00p | 17.50p | 17.50p | 10000 |
| 12/04/2011 | 17.50p | 19.40p | 17.50p | 17.50p | 0 |
| 11/04/2011 | 17.50p | 19.40p | 17.50p | 17.50p | 0 |
| 08/04/2011 | 17.50p | 19.40p | 17.50p | 17.50p | 0 |
| 07/04/2011 | 17.50p | 19.40p | 17.50p | 17.50p | 3500 |
| 06/04/2011 | 17.50p | 17.50p | 16.25p | 17.50p | 0 |
| 05/04/2011 | 17.50p | 17.50p | 16.25p | 17.50p | 410 |
| 04/04/2011 | 17.50p | 19.25p | 16.25p | 17.50p | 0 |
| 01/04/2011 | 17.50p | 19.25p | 16.25p | 17.50p | 0 |
| 31/03/2011 | 17.50p | 19.25p | 16.25p | 17.50p | 0 |
| 30/03/2011 | 17.50p | 19.25p | 16.25p | 17.50p | 0 |
| 29/03/2011 | 17.50p | 19.25p | 16.25p | 17.50p | 0 |
| 28/03/2011 | 17.50p | 19.25p | 16.25p | 17.50p | 12519 |
| 25/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 04/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 03/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/03/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/02/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 25/02/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/02/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/02/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/02/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/02/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/02/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/02/2011 | 18.00p | 18.50p | 16.28p | 17.50p | 0 |
| 16/02/2011 | 17.00p | 18.50p | 16.28p | 18.00p | 0 |
| 15/02/2011 | 17.00p | 17.00p | 16.28p | 17.00p | 0 |
| 14/02/2011 | 17.00p | 17.00p | 16.28p | 17.00p | 0 |
| 11/02/2011 | 16.28p | 17.00p | 16.28p | 17.00p | 2300 |
| 10/02/2011 | 19.00p | 19.00p | 17.00p | 17.00p | 8000 |
| 09/02/2011 | 16.02p | 17.00p | 16.02p | 17.00p | 1800 |
| 08/02/2011 | 16.28p | 19.00p | 16.28p | 17.00p | 45027 |
| 07/02/2011 | 16.00p | 16.50p | 15.03p | 16.00p | 0 |
| 04/02/2011 | 16.00p | 16.50p | 15.03p | 16.00p | 0 |
| 03/02/2011 | 16.00p | 16.00p | 15.03p | 16.00p | 0 |
| 02/02/2011 | 16.00p | 16.00p | 15.03p | 16.00p | 0 |
| 01/02/2011 | 16.00p | 16.00p | 15.03p | 16.00p | 1528 |
| 31/01/2011 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 28/01/2011 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 27/01/2011 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 26/01/2011 | 15.00p | 17.00p | 15.00p | 16.00p | 700 |
| 25/01/2011 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 24/01/2011 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 21/01/2011 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 20/01/2011 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 19/01/2011 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 18/01/2011 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 17/01/2011 | 19.00p | 19.00p | 16.50p | 16.50p | 515 |
| 14/01/2011 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 13/01/2011 | 16.00p | 16.50p | 14.50p | 16.50p | 0 |
| 12/01/2011 | 14.52p | 15.00p | 14.50p | 15.00p | 0 |
| 11/01/2011 | 14.52p | 15.00p | 14.52p | 15.00p | 10000 |
| 10/01/2011 | 14.00p | 16.00p | 14.00p | 15.00p | 6000 |
| 07/01/2011 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/01/2011 | 15.00p | 15.00p | 14.00p | 14.00p | 0 |
| 05/01/2011 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/01/2011 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 31/12/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/12/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/12/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 24/12/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/12/2010 | 15.00p | 15.00p | 14.13p | 15.00p | 2041 |
| 22/12/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/12/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/12/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 17/12/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/12/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/12/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/12/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/12/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 10/12/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/12/2010 | 15.00p | 17.00p | 14.00p | 15.00p | 8000 |
| 08/12/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/12/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/12/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/12/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/12/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/12/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/11/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/11/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 26/11/2010 | 16.00p | 16.00p | 15.00p | 15.00p | 32500 |
| 25/11/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 24/11/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/11/2010 | 17.00p | 17.00p | 15.00p | 17.00p | 2000 |
| 22/11/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/11/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 18/11/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 17/11/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 16/11/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 15/11/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 12/11/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/11/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 10/11/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 09/11/2010 | 17.00p | 17.00p | 15.00p | 17.00p | 5000 |
| 08/11/2010 | 17.50p | 17.50p | 17.00p | 17.00p | 0 |
| 05/11/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 04/11/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 03/11/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/11/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/11/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 29/10/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/10/2010 | 17.50p | 18.48p | 17.50p | 17.50p | 7000 |
| 27/10/2010 | 19.50p | 19.50p | 17.00p | 17.50p | 32000 |
| 26/10/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/10/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/10/2010 | 18.50p | 19.50p | 18.50p | 19.50p | 0 |
| 21/10/2010 | 18.50p | 18.50p | 17.00p | 18.50p | 5000 |
| 20/10/2010 | 19.50p | 19.50p | 18.50p | 18.50p | 0 |
| 19/10/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/10/2010 | 19.50p | 20.00p | 19.50p | 19.50p | 0 |
| 15/10/2010 | 20.50p | 20.50p | 20.00p | 20.00p | 0 |
| 14/10/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 13/10/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 12/10/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 11/10/2010 | 20.50p | 20.50p | 19.95p | 20.50p | 5801 |
| 08/10/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 07/10/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 06/10/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 05/10/2010 | 21.50p | 21.50p | 20.50p | 20.50p | 0 |
| 04/10/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 01/10/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 30/09/2010 | 22.50p | 22.50p | 20.00p | 21.50p | 7000 |
| 29/09/2010 | 22.50p | 22.50p | 22.48p | 22.50p | 100 |
*Close Price adjusted for both dividends and splits