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:
- Buy Fonix (FNX) by Tom Winnifrith in ShareProphets
- Sell SIG (SHI) by Steve Moore in ShareProphets
- Hold Rotork (ROR) by Shore Capital
- Underperform MJ Gleeson (GLE) by RBC Capital
- Hold NATWEST GROUP (NWG) by Shore Capital
- Buy Persimmon (PSN) by Panmure Gordon
- Buy Weir Group (WEIR) by Panmure Gordon
- Buy NewRiver REIT (NRR) by Panmure Gordon
- Buy NCC Group (NCC) by Panmure Gordon
- Buy Ferro-Alloy Resources Limited NPV (FAR) by Panmure Gordon
- Hold Smith & Nephew (SN.) by Berenberg
- Buy Kerry Group 'A' Shares (CDI) (KYGA) by Berenberg
- Buy Property Franchise Group (TPFG) by Berenberg
- Buy Legal & General Group (LGEN) by Berenberg
- Buy Halfords Group (HFD) by Canaccord Genuity
- Buy Seplat Energy (DI) (SEPL) by Canaccord Genuity
- Buy BP (BP.) by Gary Newman in ShareProphets
- Buy Concurrent Technologies (CNC) by Berenberg
- Add Coca-Cola Europacific Partners (DI) (CCEP) by Royston Wild in The Motley Fool
- Buy Kier Group (KIE) by Deutsche Bank
PHSC (PHSC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/07/2025 | 12.00p | 12.45p | 12.00p | 12.00p | 0 |
| 21/07/2025 | 12.00p | 12.45p | 12.00p | 12.00p | 0 |
| 18/07/2025 | 12.50p | 13.00p | 12.00p | 12.00p | 48270 |
| 17/07/2025 | 14.00p | 14.37p | 14.00p | 14.00p | 104 |
| 16/07/2025 | 14.00p | 14.00p | 13.75p | 14.00p | 0 |
| 15/07/2025 | 14.00p | 14.00p | 13.04p | 14.00p | 5000 |
| 14/07/2025 | 14.00p | 14.40p | 13.00p | 14.00p | 18777 |
| 11/07/2025 | 14.00p | 14.00p | 13.75p | 14.00p | 0 |
| 10/07/2025 | 15.00p | 15.00p | 14.00p | 14.00p | 34000 |
| 09/07/2025 | 15.00p | 15.25p | 15.00p | 15.00p | 0 |
| 08/07/2025 | 15.00p | 15.25p | 15.00p | 15.00p | 0 |
| 07/07/2025 | 15.00p | 15.00p | 14.00p | 15.00p | 64 |
| 04/07/2025 | 15.00p | 15.00p | 15.00p | 15.00p | 328 |
| 03/07/2025 | 15.00p | 15.25p | 15.00p | 15.00p | 0 |
| 02/07/2025 | 15.00p | 15.00p | 14.00p | 15.00p | 5997 |
| 01/07/2025 | 15.00p | 15.25p | 15.00p | 15.00p | 0 |
| 30/06/2025 | 15.50p | 15.50p | 15.00p | 15.00p | 23103 |
| 27/06/2025 | 16.00p | 16.00p | 14.95p | 15.50p | 10000 |
| 26/06/2025 | 16.00p | 16.00p | 15.80p | 16.00p | 1 |
| 25/06/2025 | 16.50p | 16.50p | 15.00p | 16.00p | 22314 |
| 24/06/2025 | 16.50p | 16.50p | 16.20p | 16.50p | 12314 |
| 23/06/2025 | 16.50p | 17.40p | 15.00p | 16.50p | 21056 |
| 20/06/2025 | 16.50p | 17.40p | 16.50p | 16.50p | 5 |
| 19/06/2025 | 16.50p | 16.50p | 15.00p | 16.50p | 2593 |
| 18/06/2025 | 16.50p | 16.50p | 15.00p | 16.50p | 12300 |
| 17/06/2025 | 16.50p | 17.40p | 16.50p | 16.50p | 35000 |
| 16/06/2025 | 16.50p | 17.40p | 16.50p | 16.50p | 5 |
| 13/06/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 12/06/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 11/06/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 10/06/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 09/06/2025 | 16.50p | 17.40p | 16.50p | 16.50p | 322 |
| 06/06/2025 | 16.50p | 16.50p | 15.00p | 16.50p | 9012 |
| 05/06/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 04/06/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 03/06/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 02/06/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 30/05/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 29/05/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 28/05/2025 | 16.50p | 16.50p | 15.00p | 16.50p | 925 |
| 27/05/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 23/05/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 22/05/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 21/05/2025 | 16.50p | 16.95p | 16.50p | 16.50p | 12000 |
| 20/05/2025 | 16.50p | 16.95p | 16.50p | 16.50p | 5875 |
| 19/05/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 16/05/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 15/05/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 14/05/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 13/05/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 12/05/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 09/05/2025 | 16.50p | 16.50p | 15.03p | 16.50p | 25 |
| 08/05/2025 | 16.50p | 17.55p | 16.50p | 16.50p | 1005 |
| 07/05/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 06/05/2025 | 16.50p | 17.55p | 16.50p | 16.50p | 20 |
| 02/05/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 01/05/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 30/04/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 29/04/2025 | 16.50p | 16.71p | 16.50p | 16.50p | 0 |
| 28/04/2025 | 16.00p | 16.74p | 16.00p | 16.50p | 15000 |
| 25/04/2025 | 16.00p | 16.00p | 15.91p | 16.00p | 0 |
| 24/04/2025 | 16.00p | 16.00p | 15.91p | 16.00p | 0 |
| 23/04/2025 | 16.00p | 16.00p | 15.91p | 16.00p | 0 |
| 22/04/2025 | 16.00p | 16.00p | 15.91p | 16.00p | 0 |
| 17/04/2025 | 16.00p | 16.25p | 15.00p | 16.00p | 13797 |
| 16/04/2025 | 16.00p | 16.00p | 15.91p | 16.00p | 0 |
| 15/04/2025 | 16.00p | 16.20p | 16.00p | 16.00p | 6150 |
| 14/04/2025 | 16.00p | 16.25p | 16.00p | 16.00p | 0 |
| 11/04/2025 | 16.00p | 16.25p | 16.00p | 16.00p | 0 |
| 10/04/2025 | 16.00p | 16.00p | 15.02p | 16.00p | 2058 |
| 09/04/2025 | 16.00p | 16.25p | 16.00p | 16.00p | 0 |
| 08/04/2025 | 16.50p | 16.50p | 15.45p | 16.00p | 5596 |
| 07/04/2025 | 16.50p | 16.50p | 15.03p | 16.50p | 667 |
| 04/04/2025 | 16.50p | 17.18p | 16.50p | 16.50p | 0 |
| 03/04/2025 | 16.50p | 18.00p | 16.50p | 16.50p | 293 |
| 02/04/2025 | 16.50p | 17.18p | 16.50p | 16.50p | 0 |
| 01/04/2025 | 15.50p | 17.00p | 15.50p | 16.50p | 31832 |
| 31/03/2025 | 16.50p | 16.50p | 15.00p | 15.50p | 28266 |
| 28/03/2025 | 16.50p | 16.50p | 15.64p | 16.50p | 0 |
| 27/03/2025 | 16.50p | 18.00p | 16.50p | 16.50p | 111 |
| 26/03/2025 | 17.00p | 17.00p | 15.64p | 16.50p | 0 |
| 25/03/2025 | 17.00p | 17.00p | 15.01p | 17.00p | 62771 |
| 24/03/2025 | 17.00p | 17.48p | 15.00p | 17.00p | 77155 |
| 21/03/2025 | 17.00p | 18.00p | 17.00p | 17.00p | 25000 |
| 20/03/2025 | 19.00p | 19.00p | 17.00p | 17.00p | 16000 |
| 19/03/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 18/03/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 17/03/2025 | 19.00p | 19.80p | 19.00p | 19.00p | 7000 |
| 14/03/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 13/03/2025 | 19.00p | 19.80p | 19.00p | 19.00p | 7550 |
| 12/03/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 11/03/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 10/03/2025 | 19.00p | 19.80p | 18.35p | 19.00p | 40149 |
| 07/03/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 06/03/2025 | 19.00p | 19.00p | 18.40p | 19.00p | 3481 |
| 05/03/2025 | 19.00p | 19.80p | 19.00p | 19.00p | 9000 |
| 04/03/2025 | 19.00p | 19.00p | 18.40p | 19.00p | 1760 |
| 03/03/2025 | 19.00p | 19.90p | 18.50p | 19.00p | 11363 |
| 28/02/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 27/02/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 26/02/2025 | 19.00p | 19.00p | 18.50p | 19.00p | 4000 |
| 25/02/2025 | 19.00p | 19.75p | 19.00p | 19.00p | 1493 |
| 24/02/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 21/02/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 20/02/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 19/02/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 18/02/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 17/02/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 14/02/2025 | 19.00p | 19.00p | 18.50p | 19.00p | 1458 |
| 13/02/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 12/02/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 11/02/2025 | 19.50p | 20.00p | 18.88p | 19.00p | 6862 |
| 10/02/2025 | 19.50p | 19.50p | 18.90p | 19.50p | 9425 |
| 07/02/2025 | 18.50p | 20.00p | 18.50p | 19.50p | 12598 |
| 06/02/2025 | 19.00p | 19.75p | 18.50p | 18.50p | 10000 |
| 05/02/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 04/02/2025 | 19.00p | 20.00p | 19.00p | 19.00p | 31495 |
| 03/02/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 31/01/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 30/01/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 29/01/2025 | 19.00p | 19.98p | 19.00p | 19.00p | 3000 |
| 28/01/2025 | 19.00p | 19.00p | 18.50p | 19.00p | 13815 |
| 27/01/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 24/01/2025 | 22.00p | 22.00p | 19.00p | 19.00p | 29040 |
| 23/01/2025 | 22.00p | 22.00p | 20.10p | 22.00p | 4000 |
| 22/01/2025 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
| 21/01/2025 | 22.50p | 22.50p | 20.00p | 22.00p | 20250 |
| 20/01/2025 | 22.50p | 23.18p | 22.50p | 22.50p | 0 |
| 17/01/2025 | 22.50p | 23.18p | 22.50p | 22.50p | 0 |
| 16/01/2025 | 22.50p | 23.18p | 21.00p | 22.50p | 25 |
| 15/01/2025 | 22.50p | 23.18p | 22.50p | 22.50p | 0 |
| 14/01/2025 | 22.50p | 23.18p | 22.50p | 22.50p | 0 |
| 13/01/2025 | 22.50p | 23.18p | 22.50p | 22.50p | 0 |
| 10/01/2025 | 21.00p | 22.50p | 21.00p | 22.50p | 13450 |
| 09/01/2025 | 21.00p | 21.76p | 21.00p | 21.00p | 2500 |
| 08/01/2025 | 20.50p | 21.00p | 20.00p | 21.00p | 21710 |
| 07/01/2025 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 06/01/2025 | 20.50p | 20.88p | 20.50p | 20.50p | 3000 |
| 03/01/2025 | 20.50p | 21.00p | 20.50p | 20.50p | 450 |
| 02/01/2025 | 20.50p | 21.00p | 20.50p | 20.50p | 59 |
| 31/12/2024 | 21.00p | 21.00p | 20.50p | 20.50p | 0 |
| 30/12/2024 | 21.00p | 21.76p | 21.00p | 21.00p | 100 |
| 27/12/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 24/12/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 23/12/2024 | 21.00p | 21.76p | 20.38p | 21.00p | 13140 |
| 20/12/2024 | 21.00p | 21.00p | 20.55p | 21.00p | 0 |
| 19/12/2024 | 21.00p | 21.00p | 20.55p | 21.00p | 0 |
| 18/12/2024 | 21.00p | 21.00p | 20.55p | 21.00p | 0 |
| 17/12/2024 | 21.00p | 21.00p | 20.55p | 21.00p | 0 |
| 16/12/2024 | 21.00p | 21.00p | 20.55p | 21.00p | 0 |
| 13/12/2024 | 21.50p | 22.00p | 21.00p | 21.00p | 15000 |
| 12/12/2024 | 21.50p | 21.50p | 20.82p | 21.50p | 0 |
| 11/12/2024 | 21.50p | 22.64p | 21.50p | 21.50p | 2500 |
| 10/12/2024 | 21.50p | 21.50p | 20.45p | 21.50p | 77 |
| 09/12/2024 | 21.50p | 21.50p | 20.82p | 21.50p | 0 |
| 06/12/2024 | 21.50p | 21.50p | 20.82p | 21.50p | 0 |
| 05/12/2024 | 21.50p | 21.50p | 20.45p | 21.50p | 645 |
| 04/12/2024 | 21.50p | 21.50p | 20.82p | 21.50p | 0 |
| 03/12/2024 | 21.50p | 21.50p | 20.82p | 21.50p | 0 |
| 02/12/2024 | 21.50p | 21.50p | 20.82p | 21.50p | 0 |
| 29/11/2024 | 22.00p | 23.00p | 22.00p | 22.00p | 16 |
| 28/11/2024 | 22.00p | 22.00p | 21.80p | 22.00p | 39851 |
| 27/11/2024 | 23.00p | 23.00p | 22.00p | 22.00p | 23581 |
| 26/11/2024 | 23.50p | 25.00p | 22.54p | 23.00p | 3668 |
| 25/11/2024 | 23.50p | 23.50p | 22.54p | 23.50p | 1921 |
| 22/11/2024 | 23.50p | 23.50p | 23.13p | 23.50p | 0 |
| 21/11/2024 | 23.50p | 23.50p | 23.13p | 23.50p | 0 |
| 20/11/2024 | 27.50p | 28.00p | 22.00p | 23.50p | 94205 |
| 19/11/2024 | 28.50p | 28.50p | 27.34p | 28.50p | 3000 |
| 18/11/2024 | 28.50p | 28.50p | 27.00p | 28.50p | 23586 |
| 15/11/2024 | 28.50p | 28.50p | 28.12p | 28.50p | 5000 |
| 14/11/2024 | 28.50p | 28.90p | 28.50p | 28.50p | 25086 |
| 13/11/2024 | 28.50p | 29.00p | 28.50p | 28.50p | 70 |
| 12/11/2024 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 11/11/2024 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 08/11/2024 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 07/11/2024 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 06/11/2024 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 05/11/2024 | 28.50p | 28.50p | 28.05p | 28.50p | 44000 |
| 04/11/2024 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 01/11/2024 | 28.50p | 28.50p | 28.12p | 28.50p | 1754 |
| 31/10/2024 | 28.50p | 28.90p | 28.05p | 28.50p | 5059 |
| 30/10/2024 | 28.50p | 28.90p | 28.50p | 28.50p | 7768 |
| 29/10/2024 | 28.50p | 28.50p | 28.21p | 28.50p | 2691 |
| 28/10/2024 | 28.50p | 28.50p | 28.27p | 28.50p | 0 |
| 25/10/2024 | 28.50p | 28.50p | 28.27p | 28.50p | 0 |
| 24/10/2024 | 28.50p | 28.50p | 28.27p | 28.50p | 0 |
| 23/10/2024 | 29.00p | 29.00p | 28.10p | 28.50p | 700 |
| 22/10/2024 | 29.00p | 29.80p | 29.00p | 29.00p | 1011 |
| 21/10/2024 | 29.00p | 29.80p | 29.00p | 29.00p | 7700 |
| 18/10/2024 | 29.00p | 29.80p | 29.00p | 29.00p | 1 |
| 17/10/2024 | 29.00p | 29.00p | 28.55p | 29.00p | 0 |
| 16/10/2024 | 29.00p | 29.00p | 28.55p | 29.00p | 0 |
| 15/10/2024 | 30.50p | 30.50p | 28.10p | 29.00p | 7690 |
| 14/10/2024 | 31.00p | 32.00p | 30.02p | 31.00p | 2913 |
| 11/10/2024 | 31.00p | 31.00p | 30.00p | 31.00p | 5700 |
| 10/10/2024 | 31.00p | 31.00p | 30.55p | 31.00p | 0 |
| 09/10/2024 | 31.50p | 31.68p | 30.15p | 31.00p | 31100 |
| 08/10/2024 | 31.50p | 33.00p | 31.50p | 31.50p | 63 |
| 07/10/2024 | 33.00p | 34.75p | 31.50p | 31.50p | 61171 |
*Close Price adjusted for both dividends and splits