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 |
|---|---|---|---|---|---|
| 20/03/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 19/03/2020 | 10.00p | 10.00p | 7.50p | 9.00p | 125795 |
| 18/03/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 17/03/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 16/03/2020 | 10.00p | 10.40p | 10.00p | 10.00p | 538 |
| 13/03/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/03/2020 | 10.00p | 10.44p | 10.00p | 10.00p | 3095 |
| 11/03/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 10/03/2020 | 10.50p | 11.00p | 10.00p | 10.00p | 20000 |
| 09/03/2020 | 11.00p | 11.00p | 10.00p | 10.50p | 16626 |
| 06/03/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 05/03/2020 | 10.50p | 11.00p | 10.50p | 11.00p | 23000 |
| 04/03/2020 | 11.00p | 11.00p | 10.00p | 10.50p | 13486 |
| 03/03/2020 | 11.00p | 11.95p | 11.00p | 11.00p | 774 |
| 02/03/2020 | 11.50p | 11.95p | 11.00p | 11.00p | 9367 |
| 28/02/2020 | 11.50p | 11.95p | 11.50p | 11.50p | 333 |
| 27/02/2020 | 11.50p | 11.95p | 11.50p | 11.50p | 2075 |
| 26/02/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 25/02/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 24/02/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 21/02/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 20/02/2020 | 11.50p | 11.95p | 11.50p | 11.50p | 1656 |
| 19/02/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 18/02/2020 | 11.50p | 12.00p | 11.00p | 11.50p | 80000 |
| 17/02/2020 | 11.50p | 12.00p | 11.02p | 11.50p | 10650 |
| 14/02/2020 | 11.50p | 12.00p | 11.50p | 11.50p | 249 |
| 13/02/2020 | 11.50p | 11.98p | 11.50p | 11.50p | 20000 |
| 12/02/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 11/02/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 10/02/2020 | 11.50p | 11.50p | 11.05p | 11.50p | 4000 |
| 07/02/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 06/02/2020 | 12.25p | 12.25p | 11.50p | 11.50p | 29000 |
| 05/02/2020 | 12.25p | 12.25p | 11.53p | 12.25p | 1000 |
| 04/02/2020 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 03/02/2020 | 12.25p | 12.25p | 11.53p | 12.25p | 14154 |
| 31/01/2020 | 12.25p | 12.50p | 12.25p | 12.25p | 3649 |
| 30/01/2020 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 29/01/2020 | 12.25p | 12.25p | 11.58p | 12.25p | 25000 |
| 28/01/2020 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 27/01/2020 | 12.25p | 12.25p | 11.58p | 12.25p | 3212 |
| 24/01/2020 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 23/01/2020 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 22/01/2020 | 12.25p | 12.25p | 11.50p | 12.25p | 31974 |
| 21/01/2020 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 20/01/2020 | 13.25p | 13.25p | 11.60p | 12.25p | 45689 |
| 17/01/2020 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 16/01/2020 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 15/01/2020 | 13.25p | 13.25p | 12.53p | 13.25p | 123 |
| 14/01/2020 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 13/01/2020 | 14.00p | 14.00p | 13.00p | 13.25p | 15000 |
| 10/01/2020 | 14.00p | 14.00p | 13.04p | 14.00p | 966 |
| 09/01/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/01/2020 | 14.00p | 14.00p | 13.00p | 14.00p | 4880 |
| 07/01/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/01/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 1416 |
| 03/01/2020 | 14.25p | 14.25p | 14.00p | 14.00p | 20000 |
| 02/01/2020 | 15.00p | 15.00p | 14.00p | 14.25p | 21732 |
| 01/01/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 31/12/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/12/2019 | 14.00p | 15.90p | 14.00p | 15.00p | 89390 |
| 27/12/2019 | 15.00p | 15.50p | 13.25p | 14.00p | 46821 |
| 26/12/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/12/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 24/12/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/12/2019 | 15.00p | 15.60p | 14.00p | 15.00p | 68161 |
| 20/12/2019 | 14.00p | 16.00p | 14.00p | 15.00p | 51810 |
| 19/12/2019 | 13.00p | 14.90p | 13.00p | 14.00p | 78389 |
| 18/12/2019 | 13.00p | 13.70p | 13.00p | 13.00p | 38682 |
| 17/12/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 16/12/2019 | 13.00p | 13.60p | 12.04p | 13.00p | 56454 |
| 13/12/2019 | 13.00p | 13.75p | 13.00p | 13.00p | 14545 |
| 12/12/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 11/12/2019 | 12.50p | 13.00p | 12.40p | 13.00p | 30076 |
| 10/12/2019 | 12.00p | 12.80p | 12.00p | 12.50p | 10442 |
| 09/12/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 06/12/2019 | 12.00p | 12.80p | 12.00p | 12.00p | 390 |
| 05/12/2019 | 11.50p | 12.00p | 11.50p | 12.00p | 17035 |
| 04/12/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 03/12/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 4000 |
| 02/12/2019 | 11.00p | 11.80p | 11.00p | 11.50p | 10000 |
| 29/11/2019 | 11.00p | 11.00p | 10.04p | 11.00p | 559 |
| 28/11/2019 | 11.00p | 11.00p | 10.00p | 11.00p | 20 |
| 27/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 26/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 25/11/2019 | 11.00p | 11.70p | 11.00p | 11.00p | 5000 |
| 22/11/2019 | 11.00p | 11.70p | 11.00p | 11.00p | 20000 |
| 21/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 19/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 18/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 15/11/2019 | 11.00p | 11.00p | 10.50p | 11.00p | 49000 |
| 14/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 13/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 12/11/2019 | 11.00p | 11.90p | 11.00p | 11.00p | 548 |
| 11/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 08/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 07/11/2019 | 11.00p | 11.90p | 11.00p | 11.00p | 152 |
| 06/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 05/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 04/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 01/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 31/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 30/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 29/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/10/2019 | 11.00p | 11.00p | 10.04p | 11.00p | 3500 |
| 25/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/10/2019 | 11.00p | 11.90p | 11.00p | 11.00p | 1168 |
| 21/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 18/10/2019 | 11.00p | 11.00p | 10.04p | 11.00p | 415 |
| 17/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 16/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 15/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 14/10/2019 | 11.00p | 11.90p | 11.00p | 11.00p | 3673 |
| 11/10/2019 | 11.00p | 11.90p | 11.00p | 11.00p | 333 |
| 10/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 09/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 08/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 07/10/2019 | 11.00p | 11.90p | 11.00p | 11.00p | 152 |
| 04/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 02/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 01/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 30/09/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/09/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 26/09/2019 | 11.50p | 11.50p | 10.00p | 11.00p | 25756 |
| 25/09/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 24/09/2019 | 11.00p | 12.00p | 11.00p | 11.50p | 10770 |
| 23/09/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/09/2019 | 11.00p | 11.90p | 11.00p | 11.00p | 4000 |
| 19/09/2019 | 11.00p | 11.96p | 11.00p | 11.00p | 18300 |
| 18/09/2019 | 11.00p | 11.96p | 11.00p | 11.00p | 1364 |
| 17/09/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 16/09/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 13/09/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 12/09/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 11/09/2019 | 10.00p | 11.00p | 10.00p | 11.00p | 69000 |
| 10/09/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/09/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 06/09/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 05/09/2019 | 10.00p | 11.00p | 10.00p | 10.00p | 9090 |
| 04/09/2019 | 10.00p | 10.00p | 9.20p | 10.00p | 6000 |
| 03/09/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/09/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 30/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 29/08/2019 | 10.00p | 10.80p | 10.00p | 10.00p | 16666 |
| 28/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 27/08/2019 | 10.00p | 10.60p | 10.00p | 10.00p | 12050 |
| 23/08/2019 | 10.00p | 10.00p | 9.04p | 10.00p | 350 |
| 22/08/2019 | 10.00p | 10.60p | 10.00p | 10.00p | 123 |
| 21/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 20/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 19/08/2019 | 10.00p | 10.02p | 10.00p | 10.00p | 900000 |
| 16/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 14/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 13/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 07/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 06/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 05/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/08/2019 | 10.00p | 10.60p | 10.00p | 10.00p | 415 |
| 01/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 31/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 30/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 29/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 26/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 25/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 23/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 22/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 19/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 18/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 17/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 16/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 11/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 10/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/07/2019 | 10.00p | 10.00p | 9.63p | 10.00p | 1500 |
| 05/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 04/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 03/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 01/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 28/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 27/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 26/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 25/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 21/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 20/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 19/06/2019 | 9.50p | 10.00p | 9.50p | 10.00p | 20000 |
| 18/06/2019 | 9.50p | 10.00p | 9.50p | 9.50p | 50000 |
| 17/06/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/06/2019 | 9.50p | 10.00p | 9.11p | 9.50p | 72000 |
*Close Price adjusted for both dividends and splits