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 |
|---|---|---|---|---|---|
| 12/07/2022 | 26.50p | 27.65p | 26.50p | 26.50p | 700 |
| 11/07/2022 | 26.50p | 27.05p | 26.50p | 26.50p | 3674 |
| 08/07/2022 | 26.50p | 26.50p | 25.02p | 26.50p | 500 |
| 07/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 06/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 05/07/2022 | 26.50p | 27.05p | 26.50p | 26.50p | 373 |
| 04/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 01/07/2022 | 26.50p | 27.10p | 25.00p | 26.50p | 4690 |
| 30/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 29/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 28/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 27/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 24/06/2022 | 26.50p | 27.10p | 26.50p | 26.50p | 120 |
| 23/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 22/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 21/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 20/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 17/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 16/06/2022 | 26.50p | 27.80p | 25.02p | 26.50p | 20012 |
| 15/06/2022 | 26.50p | 27.80p | 25.02p | 26.50p | 2096 |
| 14/06/2022 | 24.00p | 28.00p | 24.00p | 26.50p | 71033 |
| 13/06/2022 | 23.50p | 24.00p | 23.50p | 24.00p | 0 |
| 10/06/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 09/06/2022 | 23.50p | 23.50p | 22.38p | 23.50p | 3666 |
| 08/06/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 07/06/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 06/06/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 03/06/2022 | 23.50p | 23.50p | 22.38p | 23.50p | 1000 |
| 02/06/2022 | 23.50p | 23.50p | 22.38p | 23.50p | 1000 |
| 01/06/2022 | 23.50p | 23.50p | 22.38p | 23.50p | 1000 |
| 31/05/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 30/05/2022 | 24.00p | 24.00p | 23.15p | 23.50p | 7040 |
| 27/05/2022 | 24.00p | 24.00p | 23.80p | 24.00p | 10000 |
| 26/05/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 25/05/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 24/05/2022 | 24.00p | 24.00p | 23.80p | 24.00p | 4501 |
| 23/05/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 20/05/2022 | 24.00p | 24.00p | 23.80p | 24.00p | 48 |
| 19/05/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 18/05/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/05/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 16/05/2022 | 24.00p | 24.98p | 24.00p | 24.00p | 20000 |
| 13/05/2022 | 23.50p | 24.90p | 23.50p | 24.00p | 12048 |
| 12/05/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/05/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 10/05/2022 | 24.00p | 24.00p | 23.01p | 23.50p | 452 |
| 09/05/2022 | 24.00p | 24.98p | 24.00p | 24.00p | 48 |
| 06/05/2022 | 25.00p | 25.00p | 24.00p | 24.00p | 20000 |
| 05/05/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 04/05/2022 | 25.00p | 25.00p | 24.01p | 25.00p | 2600 |
| 03/05/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 02/05/2022 | 25.50p | 25.50p | 24.02p | 25.00p | 1738 |
| 29/04/2022 | 25.50p | 25.50p | 24.02p | 25.00p | 1738 |
| 28/04/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 27/04/2022 | 25.50p | 25.50p | 24.02p | 25.50p | 17222 |
| 26/04/2022 | 25.50p | 25.50p | 24.65p | 25.50p | 5500 |
| 25/04/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 22/04/2022 | 24.00p | 25.50p | 24.00p | 25.50p | 34494 |
| 21/04/2022 | 23.50p | 24.75p | 23.50p | 23.50p | 1000 |
| 20/04/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 19/04/2022 | 24.50p | 24.50p | 23.50p | 23.50p | 5158 |
| 18/04/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 15/04/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 14/04/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 13/04/2022 | 24.50p | 25.00p | 24.50p | 24.50p | 15971 |
| 12/04/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 11/04/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 08/04/2022 | 24.50p | 24.50p | 24.00p | 24.50p | 1052 |
| 07/04/2022 | 24.50p | 24.50p | 24.00p | 24.50p | 2084 |
| 06/04/2022 | 25.00p | 25.00p | 24.01p | 24.50p | 21801 |
| 05/04/2022 | 25.00p | 25.00p | 24.01p | 25.00p | 408 |
| 04/04/2022 | 25.00p | 25.00p | 24.01p | 25.00p | 20939 |
| 01/04/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 31/03/2022 | 26.00p | 26.00p | 25.00p | 25.00p | 6259 |
| 30/03/2022 | 26.00p | 26.00p | 25.40p | 26.00p | 1000 |
| 29/03/2022 | 26.00p | 26.00p | 25.42p | 26.00p | 1738 |
| 28/03/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 25/03/2022 | 26.00p | 26.00p | 25.46p | 26.00p | 110 |
| 24/03/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 23/03/2022 | 26.00p | 26.00p | 25.46p | 26.00p | 1814 |
| 22/03/2022 | 26.00p | 26.00p | 25.50p | 26.00p | 745 |
| 21/03/2022 | 26.00p | 26.00p | 25.62p | 26.00p | 4720 |
| 18/03/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 17/03/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 16/03/2022 | 26.00p | 26.00p | 25.50p | 26.00p | 20000 |
| 15/03/2022 | 25.50p | 26.88p | 25.50p | 26.00p | 100266 |
| 14/03/2022 | 26.00p | 26.00p | 25.30p | 25.50p | 7906 |
| 11/03/2022 | 26.00p | 26.00p | 25.30p | 26.00p | 10965 |
| 10/03/2022 | 25.50p | 26.00p | 24.88p | 26.00p | 7055 |
| 09/03/2022 | 25.50p | 25.60p | 24.91p | 25.50p | 163384 |
| 08/03/2022 | 25.00p | 25.87p | 24.81p | 25.50p | 106770 |
| 07/03/2022 | 24.50p | 25.73p | 24.50p | 25.00p | 529919 |
| 04/03/2022 | 24.50p | 24.50p | 23.15p | 24.50p | 146000 |
| 03/03/2022 | 24.50p | 25.45p | 23.22p | 24.50p | 55039 |
| 02/03/2022 | 24.50p | 24.50p | 23.16p | 24.50p | 5965 |
| 01/03/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 28/02/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 25/02/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 24/02/2022 | 24.00p | 24.75p | 23.00p | 24.50p | 534128 |
| 23/02/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 22/02/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 21/02/2022 | 24.00p | 24.00p | 23.50p | 24.00p | 22500 |
| 18/02/2022 | 24.00p | 24.25p | 23.50p | 24.00p | 16148 |
| 17/02/2022 | 24.00p | 24.25p | 24.00p | 24.00p | 4053 |
| 16/02/2022 | 24.00p | 24.50p | 23.40p | 24.00p | 100146 |
| 15/02/2022 | 23.00p | 24.10p | 23.00p | 24.00p | 151042 |
| 14/02/2022 | 23.00p | 23.00p | 22.21p | 23.00p | 15000 |
| 11/02/2022 | 23.00p | 23.70p | 23.00p | 23.00p | 1643 |
| 10/02/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 09/02/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 08/02/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 07/02/2022 | 23.00p | 23.75p | 23.00p | 23.00p | 9176 |
| 04/02/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 03/02/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 02/02/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 01/02/2022 | 22.50p | 23.50p | 22.00p | 23.00p | 66538 |
| 31/01/2022 | 22.00p | 22.50p | 21.10p | 22.50p | 189783 |
| 28/01/2022 | 21.00p | 22.00p | 21.00p | 22.00p | 82797 |
| 27/01/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 26/01/2022 | 21.00p | 21.00p | 20.30p | 21.00p | 25000 |
| 25/01/2022 | 21.00p | 21.99p | 21.00p | 21.00p | 208 |
| 24/01/2022 | 21.00p | 21.99p | 21.00p | 21.00p | 512 |
| 21/01/2022 | 19.50p | 21.99p | 19.45p | 21.00p | 89831 |
| 20/01/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 19/01/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 18/01/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 17/01/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 14/01/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 13/01/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 12/01/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 10/01/2022 | 18.50p | 18.50p | 17.15p | 18.50p | 949 |
| 07/01/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 06/01/2022 | 18.50p | 19.44p | 18.50p | 18.50p | 257 |
| 05/01/2022 | 18.00p | 19.80p | 17.15p | 18.50p | 24316 |
| 04/01/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 03/01/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 31/12/2021 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 30/12/2021 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 29/12/2021 | 18.00p | 18.59p | 18.00p | 18.00p | 5310 |
| 28/12/2021 | 18.00p | 18.59p | 18.00p | 18.00p | 1285 |
| 27/12/2021 | 18.00p | 18.59p | 18.00p | 18.00p | 1285 |
| 24/12/2021 | 18.00p | 18.59p | 18.00p | 18.00p | 1285 |
| 23/12/2021 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 22/12/2021 | 18.00p | 18.60p | 18.00p | 18.00p | 5708 |
| 21/12/2021 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 20/12/2021 | 18.00p | 19.00p | 17.25p | 18.00p | 6557 |
| 17/12/2021 | 17.50p | 18.60p | 17.45p | 18.00p | 38978 |
| 16/12/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/12/2021 | 17.50p | 17.53p | 17.50p | 17.50p | 27853 |
| 14/12/2021 | 19.00p | 19.00p | 16.37p | 17.50p | 147278 |
| 13/12/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 10/12/2021 | 19.00p | 19.00p | 18.01p | 19.00p | 2744 |
| 09/12/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 08/12/2021 | 19.00p | 19.14p | 18.01p | 19.00p | 35715 |
| 07/12/2021 | 19.00p | 19.15p | 19.00p | 19.00p | 4658 |
| 06/12/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 03/12/2021 | 19.00p | 19.20p | 18.00p | 19.00p | 14142 |
| 02/12/2021 | 19.00p | 19.00p | 18.00p | 19.00p | 4000 |
| 01/12/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 30/11/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 29/11/2021 | 19.00p | 19.00p | 18.57p | 19.00p | 3000 |
| 26/11/2021 | 19.00p | 19.30p | 18.01p | 19.00p | 30000 |
| 25/11/2021 | 19.00p | 19.00p | 18.01p | 19.00p | 10263 |
| 24/11/2021 | 19.00p | 19.30p | 19.00p | 19.00p | 5500 |
| 23/11/2021 | 19.00p | 19.40p | 19.00p | 19.00p | 33014 |
| 22/11/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 19/11/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 18/11/2021 | 19.00p | 19.44p | 19.00p | 19.00p | 5092 |
| 17/11/2021 | 19.00p | 19.44p | 18.00p | 19.00p | 9749 |
| 16/11/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 15/11/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 12/11/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 11/11/2021 | 19.00p | 19.45p | 19.00p | 19.00p | 2302 |
| 10/11/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 09/11/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 08/11/2021 | 19.00p | 19.80p | 19.00p | 19.00p | 10000 |
| 05/11/2021 | 19.00p | 19.00p | 18.00p | 19.00p | 9216 |
| 04/11/2021 | 19.00p | 19.00p | 18.00p | 19.00p | 26583 |
| 03/11/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 02/11/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 01/11/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 29/10/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 28/10/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 27/10/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 26/10/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 25/10/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 22/10/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 21/10/2021 | 21.00p | 21.00p | 19.00p | 19.00p | 79447 |
| 20/10/2021 | 21.00p | 21.77p | 20.01p | 21.00p | 6000 |
| 19/10/2021 | 21.00p | 21.00p | 20.00p | 21.00p | 23 |
| 18/10/2021 | 21.00p | 21.77p | 21.00p | 21.00p | 499 |
| 15/10/2021 | 21.00p | 21.77p | 21.00p | 21.00p | 476 |
| 14/10/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 13/10/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 12/10/2021 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 11/10/2021 | 21.50p | 21.50p | 20.55p | 21.00p | 20000 |
| 08/10/2021 | 21.00p | 21.99p | 21.00p | 21.50p | 10000 |
| 07/10/2021 | 22.00p | 22.00p | 20.25p | 21.00p | 58189 |
| 06/10/2021 | 22.00p | 23.00p | 22.00p | 22.00p | 4313 |
| 05/10/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
*Close Price adjusted for both dividends and splits