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 |
|---|---|---|---|---|---|
| 13/06/2019 | 10.00p | 10.00p | 9.50p | 9.50p | 111112 |
| 12/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 11/06/2019 | 9.50p | 10.00p | 9.50p | 10.00p | 13612 |
| 10/06/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/06/2019 | 9.00p | 10.00p | 9.00p | 9.50p | 41744 |
| 06/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 05/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 04/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 03/06/2019 | 10.00p | 10.00p | 9.55p | 10.00p | 6300 |
| 31/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 30/05/2019 | 10.00p | 10.44p | 9.00p | 10.00p | 90096 |
| 29/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 28/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/05/2019 | 10.00p | 10.00p | 9.55p | 10.00p | 4758 |
| 23/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 22/05/2019 | 9.50p | 10.00p | 9.50p | 10.00p | 50000 |
| 21/05/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/05/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/05/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/05/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 15/05/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/05/2019 | 10.00p | 10.00p | 9.10p | 9.50p | 10000 |
| 13/05/2019 | 10.00p | 10.00p | 9.50p | 10.00p | 15000 |
| 10/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 07/05/2019 | 10.00p | 10.80p | 10.00p | 10.00p | 900 |
| 03/05/2019 | 10.00p | 10.00p | 9.10p | 10.00p | 32462 |
| 02/05/2019 | 10.00p | 10.75p | 10.00p | 10.00p | 2518 |
| 01/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 30/04/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 29/04/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 26/04/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 25/04/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/04/2019 | 10.00p | 10.00p | 9.20p | 10.00p | 2000 |
| 23/04/2019 | 9.50p | 10.00p | 9.50p | 10.00p | 60000 |
| 18/04/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/04/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/04/2019 | 9.50p | 9.90p | 9.50p | 9.50p | 50000 |
| 15/04/2019 | 9.25p | 9.80p | 9.25p | 9.50p | 101000 |
| 12/04/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 11/04/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 10/04/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 09/04/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 08/04/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 05/04/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 04/04/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 03/04/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 02/04/2019 | 9.25p | 9.78p | 9.25p | 9.25p | 8184 |
| 01/04/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 29/03/2019 | 9.25p | 9.78p | 9.25p | 9.25p | 15000 |
| 28/03/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 27/03/2019 | 9.00p | 9.78p | 9.00p | 9.25p | 44143 |
| 26/03/2019 | 10.25p | 10.25p | 7.70p | 9.00p | 90148 |
| 25/03/2019 | 10.25p | 10.25p | 10.00p | 10.25p | 3624 |
| 22/03/2019 | 10.25p | 10.25p | 9.00p | 10.25p | 7823 |
| 21/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 20/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 19/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 18/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 15/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 14/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 13/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 12/03/2019 | 10.25p | 10.39p | 10.25p | 10.25p | 260 |
| 11/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 08/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 07/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 06/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 05/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 04/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 01/03/2019 | 10.25p | 10.45p | 10.00p | 10.25p | 53980 |
| 28/02/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 27/02/2019 | 9.75p | 10.50p | 9.75p | 10.25p | 48236 |
| 26/02/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 25/02/2019 | 9.75p | 10.15p | 9.75p | 9.75p | 7823 |
| 22/02/2019 | 10.00p | 10.50p | 9.15p | 9.75p | 12130 |
| 21/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 20/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 19/02/2019 | 10.00p | 10.00p | 9.15p | 10.00p | 6379 |
| 18/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 14/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 13/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 11/02/2019 | 10.00p | 10.00p | 9.30p | 10.00p | 1158 |
| 08/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 07/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 06/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 05/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 04/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 01/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 31/01/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 30/01/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 29/01/2019 | 11.00p | 11.00p | 9.40p | 10.00p | 85000 |
| 28/01/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 25/01/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/01/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/01/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/01/2019 | 11.50p | 11.50p | 10.00p | 11.00p | 10000 |
| 21/01/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 18/01/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 17/01/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 16/01/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 15/01/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 14/01/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 11/01/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 10/01/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 09/01/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 08/01/2019 | 11.25p | 11.50p | 11.25p | 11.50p | 0 |
| 07/01/2019 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 04/01/2019 | 11.25p | 11.25p | 10.00p | 11.25p | 7722 |
| 03/01/2019 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 02/01/2019 | 11.00p | 11.92p | 11.00p | 11.50p | 20000 |
| 31/12/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/12/2018 | 11.00p | 11.40p | 11.00p | 11.00p | 2631 |
| 27/12/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/12/2018 | 11.00p | 11.50p | 11.00p | 11.00p | 0 |
| 21/12/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/12/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 19/12/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 18/12/2018 | 10.00p | 11.00p | 10.00p | 11.00p | 50083 |
| 17/12/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 14/12/2018 | 10.00p | 10.88p | 10.00p | 10.00p | 34476 |
| 13/12/2018 | 11.00p | 11.00p | 10.00p | 10.00p | 25000 |
| 12/12/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 11/12/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 10/12/2018 | 11.00p | 11.00p | 10.00p | 11.00p | 84216 |
| 07/12/2018 | 11.50p | 11.50p | 10.80p | 11.00p | 75000 |
| 06/12/2018 | 12.50p | 12.50p | 11.50p | 11.50p | 50000 |
| 05/12/2018 | 14.00p | 14.00p | 11.45p | 12.50p | 47896 |
| 04/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 03/12/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 30/11/2018 | 12.00p | 13.00p | 12.00p | 12.25p | 3846 |
| 29/11/2018 | 12.25p | 12.25p | 11.50p | 12.00p | 7050 |
| 28/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 27/11/2018 | 12.25p | 12.25p | 11.50p | 12.25p | 12795 |
| 26/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 23/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 22/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 21/11/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 20/11/2018 | 12.00p | 12.80p | 12.00p | 12.25p | 7812 |
| 19/11/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 16/11/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 15/11/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 14/11/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 13/11/2018 | 12.00p | 12.80p | 12.00p | 12.00p | 395 |
| 12/11/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 09/11/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 08/11/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 07/11/2018 | 12.00p | 12.00p | 11.20p | 12.00p | 2556 |
| 06/11/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 05/11/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 02/11/2018 | 12.00p | 12.70p | 12.00p | 12.00p | 5346 |
| 01/11/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 253 |
| 31/10/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 30/10/2018 | 11.50p | 12.60p | 11.20p | 12.00p | 10969 |
| 29/10/2018 | 11.00p | 11.80p | 11.00p | 11.50p | 6800 |
| 26/10/2018 | 11.25p | 12.25p | 10.00p | 11.00p | 3936 |
| 25/10/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 24/10/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 23/10/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 22/10/2018 | 11.50p | 11.50p | 10.30p | 11.25p | 4375 |
| 19/10/2018 | 11.75p | 11.75p | 10.75p | 11.50p | 10000 |
| 18/10/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 17/10/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 16/10/2018 | 11.75p | 12.75p | 11.75p | 11.75p | 3740 |
| 15/10/2018 | 11.50p | 12.75p | 11.20p | 11.75p | 15973 |
| 12/10/2018 | 11.25p | 12.40p | 11.25p | 11.50p | 19077 |
| 11/10/2018 | 11.50p | 11.50p | 10.45p | 11.25p | 9000 |
| 10/10/2018 | 12.00p | 12.00p | 11.30p | 11.50p | 14782 |
| 09/10/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 08/10/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 05/10/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 04/10/2018 | 12.00p | 12.00p | 11.30p | 12.00p | 1419 |
| 03/10/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 02/10/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 01/10/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 28/09/2018 | 11.50p | 13.00p | 11.50p | 12.00p | 20979 |
| 27/09/2018 | 12.00p | 12.00p | 11.00p | 11.50p | 23469 |
| 26/09/2018 | 12.50p | 14.00p | 11.50p | 12.50p | 7394 |
| 25/09/2018 | 12.75p | 13.60p | 12.30p | 12.50p | 31793 |
| 24/09/2018 | 12.75p | 13.63p | 11.63p | 12.75p | 10163 |
| 21/09/2018 | 12.50p | 13.55p | 12.30p | 12.75p | 40538 |
| 20/09/2018 | 12.50p | 12.50p | 12.00p | 12.50p | 15000 |
| 19/09/2018 | 12.50p | 12.50p | 11.78p | 12.50p | 15000 |
| 18/09/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 17/09/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 14/09/2018 | 12.50p | 13.50p | 12.50p | 12.50p | 7877 |
| 13/09/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 12/09/2018 | 11.25p | 12.50p | 11.25p | 12.50p | 25000 |
| 11/09/2018 | 11.00p | 12.00p | 11.00p | 11.25p | 49917 |
| 10/09/2018 | 11.00p | 11.70p | 11.00p | 11.00p | 6359 |
| 07/09/2018 | 11.00p | 11.80p | 10.50p | 11.00p | 63423 |
| 06/09/2018 | 10.50p | 11.50p | 10.50p | 11.00p | 100000 |
| 05/09/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 04/09/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 03/09/2018 | 10.75p | 10.75p | 10.50p | 10.50p | 0 |
| 31/08/2018 | 10.75p | 11.38p | 9.50p | 10.75p | 53191 |
| 30/08/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 29/08/2018 | 10.75p | 10.75p | 9.63p | 10.75p | 2368 |
*Close Price adjusted for both dividends and splits