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 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
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
PHSC (PHSC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 24/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 21/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 20/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 19/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 18/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 17/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 14/04/2023 | 15.50p | 15.63p | 15.50p | 15.50p | 0 |
| 13/04/2023 | 15.50p | 16.00p | 15.50p | 15.50p | 7000 |
| 12/04/2023 | 15.00p | 15.95p | 15.00p | 15.50p | 14932 |
| 11/04/2023 | 14.50p | 15.85p | 14.50p | 15.00p | 20000 |
| 06/04/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 05/04/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 04/04/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 03/04/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 31/03/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 30/03/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 29/03/2023 | 13.50p | 13.50p | 12.75p | 13.50p | 0 |
| 28/03/2023 | 13.00p | 14.00p | 13.00p | 13.50p | 20000 |
| 27/03/2023 | 13.00p | 14.00p | 13.00p | 13.00p | 20014 |
| 24/03/2023 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
| 23/03/2023 | 13.00p | 13.00p | 12.30p | 13.00p | 19573 |
| 22/03/2023 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
| 21/03/2023 | 13.00p | 14.00p | 13.00p | 13.00p | 4543 |
| 20/03/2023 | 13.00p | 14.00p | 13.00p | 13.00p | 166 |
| 17/03/2023 | 14.00p | 14.00p | 12.50p | 13.00p | 0 |
| 16/03/2023 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
| 15/03/2023 | 14.50p | 14.50p | 13.00p | 13.00p | 47235 |
| 14/03/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/03/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 10/03/2023 | 15.00p | 15.00p | 14.10p | 14.50p | 37000 |
| 09/03/2023 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 08/03/2023 | 15.00p | 16.00p | 15.00p | 15.00p | 5500 |
| 07/03/2023 | 15.00p | 16.00p | 15.00p | 15.00p | 5555 |
| 06/03/2023 | 16.50p | 16.50p | 15.00p | 15.00p | 29000 |
| 03/03/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 02/03/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 01/03/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 28/02/2023 | 16.50p | 16.50p | 16.05p | 16.50p | 1049 |
| 27/02/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 24/02/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 23/02/2023 | 17.00p | 17.00p | 16.33p | 16.50p | 0 |
| 22/02/2023 | 17.00p | 17.00p | 16.50p | 17.00p | 0 |
| 21/02/2023 | 17.00p | 17.00p | 16.50p | 17.00p | 0 |
| 20/02/2023 | 17.00p | 17.00p | 16.50p | 17.00p | 0 |
| 17/02/2023 | 17.00p | 17.00p | 16.10p | 17.00p | 2298 |
| 16/02/2023 | 17.00p | 17.00p | 16.50p | 17.00p | 0 |
| 15/02/2023 | 17.00p | 17.00p | 16.50p | 17.00p | 0 |
| 14/02/2023 | 17.00p | 17.00p | 16.10p | 17.00p | 1814 |
| 13/02/2023 | 17.00p | 18.00p | 17.00p | 17.00p | 2873 |
| 10/02/2023 | 17.00p | 17.00p | 16.50p | 17.00p | 0 |
| 09/02/2023 | 16.50p | 18.00p | 16.50p | 17.00p | 20004 |
| 08/02/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 07/02/2023 | 16.50p | 16.65p | 16.50p | 16.50p | 3000 |
| 06/02/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 03/02/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 02/02/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 01/02/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 31/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 30/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 27/01/2023 | 16.50p | 16.50p | 16.05p | 16.50p | 958 |
| 26/01/2023 | 16.50p | 16.50p | 16.05p | 16.50p | 3690 |
| 25/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 24/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 23/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 20/01/2023 | 16.50p | 16.50p | 16.05p | 16.50p | 257 |
| 19/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 18/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 17/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 16/01/2023 | 16.50p | 17.00p | 16.50p | 16.50p | 887 |
| 13/01/2023 | 16.50p | 16.98p | 16.50p | 16.50p | 412 |
| 12/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 11/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 10/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 09/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 06/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 05/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 04/01/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 03/01/2023 | 16.50p | 16.50p | 16.05p | 16.50p | 2924 |
| 30/12/2022 | 16.50p | 16.99p | 16.50p | 16.50p | 5856 |
| 29/12/2022 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 28/12/2022 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 23/12/2022 | 16.50p | 16.50p | 16.05p | 16.50p | 10000 |
| 22/12/2022 | 16.50p | 16.99p | 16.05p | 16.50p | 175 |
| 21/12/2022 | 16.50p | 17.00p | 16.01p | 16.50p | 38739 |
| 20/12/2022 | 16.50p | 16.99p | 16.50p | 16.50p | 2500 |
| 19/12/2022 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 16/12/2022 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 15/12/2022 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 14/12/2022 | 16.50p | 16.89p | 16.50p | 16.50p | 12107 |
| 13/12/2022 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 12/12/2022 | 16.50p | 16.50p | 16.01p | 16.50p | 5000 |
| 09/12/2022 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 08/12/2022 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 07/12/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 22000 |
| 06/12/2022 | 16.50p | 16.89p | 16.50p | 16.50p | 320 |
| 05/12/2022 | 16.50p | 16.89p | 16.50p | 16.50p | 5855 |
| 02/12/2022 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 01/12/2022 | 17.00p | 17.00p | 16.00p | 16.50p | 36623 |
| 30/11/2022 | 17.00p | 17.00p | 16.67p | 17.00p | 0 |
| 29/11/2022 | 17.00p | 17.00p | 16.67p | 17.00p | 0 |
| 28/11/2022 | 17.00p | 17.00p | 16.67p | 17.00p | 0 |
| 25/11/2022 | 17.00p | 17.78p | 17.00p | 17.00p | 17 |
| 24/11/2022 | 18.00p | 19.40p | 17.00p | 17.00p | 30000 |
| 23/11/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 22/11/2022 | 18.50p | 18.78p | 16.00p | 18.00p | 66900 |
| 21/11/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 18/11/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 17/11/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 16/11/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 15/11/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 14/11/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 11/11/2022 | 18.00p | 18.30p | 17.00p | 18.00p | 4324 |
| 10/11/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 09/11/2022 | 18.50p | 18.50p | 17.00p | 18.00p | 15971 |
| 08/11/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 07/11/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 04/11/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 32 |
| 03/11/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 02/11/2022 | 18.50p | 18.50p | 18.00p | 18.50p | 108 |
| 01/11/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 31/10/2022 | 18.50p | 18.50p | 18.00p | 18.50p | 9405 |
| 28/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 27/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 529 |
| 26/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 7107 |
| 25/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 24/10/2022 | 18.50p | 18.50p | 18.00p | 18.50p | 8106 |
| 21/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 7502 |
| 20/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 19/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 18/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 1027 |
| 17/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 1189 |
| 14/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 242 |
| 13/10/2022 | 18.50p | 18.50p | 18.00p | 18.50p | 10011 |
| 12/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 11/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 10/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 07/10/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 06/10/2022 | 19.00p | 19.00p | 17.04p | 18.50p | 16061 |
| 05/10/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 04/10/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 03/10/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 30/09/2022 | 19.00p | 19.00p | 18.00p | 19.00p | 25000 |
| 29/09/2022 | 19.50p | 20.80p | 19.00p | 19.00p | 50040 |
| 28/09/2022 | 20.00p | 20.78p | 20.00p | 20.00p | 223 |
| 27/09/2022 | 20.00p | 20.00p | 19.01p | 20.00p | 483 |
| 26/09/2022 | 20.00p | 20.80p | 19.01p | 20.00p | 1408 |
| 23/09/2022 | 20.00p | 20.11p | 20.00p | 20.00p | 9955 |
| 22/09/2022 | 20.00p | 20.22p | 19.02p | 20.00p | 18499 |
| 21/09/2022 | 20.00p | 20.30p | 20.00p | 20.00p | 5024 |
| 20/09/2022 | 20.00p | 20.70p | 19.00p | 20.00p | 31631 |
| 19/09/2022 | 21.00p | 21.00p | 20.00p | 20.00p | 10012 |
| 16/09/2022 | 21.00p | 21.00p | 20.00p | 20.00p | 10012 |
| 15/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 14/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 13/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 12/09/2022 | 21.00p | 21.90p | 21.00p | 21.00p | 3643 |
| 09/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 08/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 07/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 06/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 05/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 02/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 01/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 31/08/2022 | 22.00p | 22.00p | 21.00p | 21.00p | 12294 |
| 30/08/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 29/08/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 26/08/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 25/08/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 24/08/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 23/08/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 22/08/2022 | 22.00p | 22.00p | 21.02p | 22.00p | 1975 |
| 19/08/2022 | 21.50p | 22.80p | 21.50p | 22.00p | 25000 |
| 18/08/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 17/08/2022 | 20.00p | 21.50p | 20.00p | 21.50p | 31546 |
| 16/08/2022 | 21.50p | 21.50p | 20.00p | 20.00p | 0 |
| 15/08/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 12/08/2022 | 21.50p | 21.50p | 20.15p | 21.50p | 51500 |
| 11/08/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 10/08/2022 | 21.50p | 21.50p | 20.63p | 21.50p | 11111 |
| 09/08/2022 | 21.50p | 22.70p | 21.50p | 21.50p | 1048 |
| 08/08/2022 | 21.50p | 21.50p | 20.62p | 21.50p | 1190 |
| 05/08/2022 | 21.50p | 21.50p | 20.62p | 21.50p | 2320 |
| 04/08/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 03/08/2022 | 21.00p | 22.60p | 21.00p | 21.50p | 22457 |
| 02/08/2022 | 23.00p | 23.00p | 20.11p | 21.00p | 115801 |
| 01/08/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 29/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 28/07/2022 | 26.50p | 27.25p | 25.02p | 26.50p | 30000 |
| 27/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 26/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 25/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 22/07/2022 | 26.50p | 26.50p | 25.02p | 26.50p | 416 |
| 21/07/2022 | 26.50p | 26.50p | 25.02p | 26.50p | 8 |
| 20/07/2022 | 26.50p | 27.70p | 26.50p | 26.50p | 167 |
| 19/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 18/07/2022 | 26.50p | 26.50p | 25.09p | 26.50p | 209 |
| 15/07/2022 | 26.50p | 27.65p | 26.50p | 26.50p | 1049 |
| 14/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 13/07/2022 | 26.50p | 27.65p | 26.50p | 26.50p | 500 |
*Close Price adjusted for both dividends and splits