PHSC (PHSC) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
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
04/10/2024 33.00p 33.00p 32.10p 33.00p 4740
03/10/2024 33.00p 33.00p 32.05p 33.00p 41996
02/10/2024 31.50p 33.00p 31.50p 32.50p 3137
01/10/2024 31.00p 33.00p 31.00p 31.50p 62251
30/09/2024 29.50p 32.50p 29.50p 31.00p 117753
27/09/2024 29.50p 29.50p 28.03p 29.50p 500
26/09/2024 29.50p 29.50p 29.00p 29.50p 0
25/09/2024 29.50p 30.90p 28.25p 29.50p 5154
24/09/2024 31.00p 31.00p 28.25p 29.50p 6895
23/09/2024 31.00p 32.00p 30.00p 31.00p 1251
20/09/2024 31.50p 31.50p 30.00p 31.00p 42020
19/09/2024 31.50p 33.00p 30.33p 31.50p 25859
18/09/2024 32.50p 34.00p 31.33p 32.50p 31976
17/09/2024 32.50p 34.00p 32.50p 32.50p 23
16/09/2024 32.50p 34.39p 32.50p 32.50p 17307
13/09/2024 32.50p 33.97p 32.50p 32.50p 1779
12/09/2024 32.50p 33.50p 32.50p 32.50p 1847
11/09/2024 32.50p 33.97p 31.33p 32.50p 2393
10/09/2024 32.50p 33.97p 31.59p 32.50p 14082
09/09/2024 32.50p 32.50p 31.03p 32.50p 12710
06/09/2024 32.50p 33.97p 31.50p 32.50p 10009
05/09/2024 32.00p 32.55p 32.00p 32.50p 11427
04/09/2024 32.00p 32.00p 32.00p 32.00p 0
03/09/2024 32.00p 32.96p 32.00p 32.00p 68412
02/09/2024 32.00p 33.00p 31.36p 32.00p 13620
30/08/2024 31.50p 33.00p 31.00p 32.00p 47955
29/08/2024 31.50p 31.50p 30.54p 31.50p 13200
28/08/2024 30.50p 32.00p 29.54p 31.50p 20094
27/08/2024 29.50p 30.50p 29.50p 30.50p 11271
23/08/2024 30.00p 30.00p 29.33p 29.50p 6997
22/08/2024 30.00p 33.00p 29.32p 30.00p 159765
21/08/2024 29.00p 31.00p 29.00p 30.00p 40000
20/08/2024 26.50p 29.98p 26.50p 29.00p 40761
19/08/2024 26.50p 26.50p 25.56p 26.50p 0
16/08/2024 26.50p 27.97p 26.50p 26.50p 5045
15/08/2024 26.50p 26.50p 25.90p 26.50p 227
14/08/2024 27.00p 28.00p 26.50p 27.00p 21375
13/08/2024 26.00p 27.00p 26.00p 27.00p 9660
12/08/2024 24.50p 29.00p 24.50p 26.00p 108213
09/08/2024 24.00p 25.85p 24.00p 24.50p 8841
08/08/2024 24.50p 25.85p 24.00p 24.00p 4997
07/08/2024 24.50p 24.50p 22.64p 24.50p 37088
06/08/2024 26.50p 26.50p 24.00p 24.50p 26718
05/08/2024 26.50p 26.50p 25.03p 26.50p 400
02/08/2024 25.50p 27.75p 25.50p 26.50p 5900
01/08/2024 24.50p 25.63p 24.50p 25.50p 20301
31/07/2024 24.50p 24.50p 23.18p 24.50p 4081
30/07/2024 24.50p 24.50p 24.12p 24.50p 0
29/07/2024 24.50p 24.50p 24.12p 24.50p 0
26/07/2024 24.50p 24.50p 24.12p 24.50p 0
25/07/2024 25.00p 25.00p 24.12p 24.50p 2690
24/07/2024 25.00p 25.00p 24.75p 25.00p 0
23/07/2024 25.00p 25.60p 25.00p 25.00p 7179
22/07/2024 25.00p 25.00p 24.75p 25.00p 0
19/07/2024 23.50p 25.00p 23.50p 25.00p 0
18/07/2024 25.00p 25.60p 25.00p 25.00p 68
17/07/2024 25.00p 25.00p 24.75p 25.00p 0
16/07/2024 25.00p 25.00p 24.75p 25.00p 0
15/07/2024 25.00p 25.60p 25.00p 25.00p 609
12/07/2024 25.00p 25.00p 24.75p 25.00p 0
11/07/2024 25.50p 25.60p 25.00p 25.00p 1922
10/07/2024 25.50p 25.50p 25.38p 25.50p 0
09/07/2024 25.50p 25.50p 25.38p 25.50p 0
08/07/2024 25.50p 25.80p 25.06p 25.50p 10335
05/07/2024 25.00p 25.23p 25.00p 25.00p 0
04/07/2024 25.00p 25.23p 25.00p 25.00p 0
03/07/2024 25.00p 25.00p 24.12p 25.00p 1555
02/07/2024 25.00p 25.23p 25.00p 25.00p 0
01/07/2024 24.50p 25.00p 24.02p 25.00p 2457
28/06/2024 24.50p 24.85p 24.50p 24.50p 0
27/06/2024 24.50p 24.50p 23.33p 24.50p 833
26/06/2024 24.50p 24.85p 24.50p 24.50p 0
25/06/2024 24.50p 25.40p 24.50p 24.50p 196
24/06/2024 24.50p 24.85p 24.50p 24.50p 0
21/06/2024 24.50p 25.40p 24.50p 24.50p 1460
20/06/2024 23.50p 25.40p 23.50p 24.50p 1921
19/06/2024 24.50p 24.50p 23.33p 24.50p 1008
18/06/2024 24.50p 24.85p 24.50p 24.50p 0
17/06/2024 25.00p 25.00p 24.12p 24.50p 3645
14/06/2024 25.00p 25.23p 25.00p 25.00p 0
13/06/2024 25.00p 25.00p 24.01p 25.00p 10412
12/06/2024 25.00p 25.60p 25.00p 25.00p 1594
11/06/2024 25.00p 25.23p 25.00p 25.00p 0
10/06/2024 25.00p 25.00p 24.02p 25.00p 1613
07/06/2024 25.00p 25.23p 25.00p 25.00p 0
06/06/2024 25.00p 25.23p 25.00p 25.00p 0
05/06/2024 25.00p 25.00p 24.50p 25.00p 10000
04/06/2024 25.00p 25.00p 24.50p 25.00p 5000
03/06/2024 25.00p 25.23p 25.00p 25.00p 0
31/05/2024 25.00p 25.00p 24.50p 25.00p 3000
30/05/2024 24.50p 24.85p 24.50p 24.50p 0
29/05/2024 24.50p 24.85p 24.50p 24.50p 0
28/05/2024 24.00p 24.85p 24.00p 24.50p 0
24/05/2024 24.00p 24.46p 24.00p 24.00p 0
23/05/2024 24.00p 24.46p 24.00p 24.00p 0
22/05/2024 24.00p 24.00p 23.00p 24.00p 4403
21/05/2024 23.00p 24.46p 23.00p 24.00p 0
20/05/2024 23.00p 24.80p 23.00p 23.00p 1008
17/05/2024 23.00p 24.96p 23.00p 23.00p 44
16/05/2024 22.50p 22.88p 22.50p 22.50p 0
15/05/2024 22.50p 22.88p 22.50p 22.50p 0
14/05/2024 22.50p 22.88p 22.50p 22.50p 0
13/05/2024 22.50p 22.88p 22.50p 22.50p 0
10/05/2024 22.00p 22.90p 22.00p 22.50p 12182
09/05/2024 22.00p 22.25p 22.00p 22.00p 0
08/05/2024 22.00p 22.25p 22.00p 22.00p 0
07/05/2024 22.00p 22.25p 22.00p 22.00p 0
03/05/2024 22.00p 22.00p 21.50p 22.00p 7110
02/05/2024 22.00p 22.25p 22.00p 22.00p 0
01/05/2024 22.00p 22.25p 22.00p 22.00p 0
30/04/2024 22.00p 22.25p 22.00p 22.00p 0
29/04/2024 22.00p 22.25p 22.00p 22.00p 0
26/04/2024 22.00p 22.98p 22.00p 22.00p 25005
25/04/2024 22.00p 22.59p 22.00p 22.00p 6525
24/04/2024 22.00p 22.25p 22.00p 22.00p 0
23/04/2024 22.00p 22.25p 22.00p 22.00p 0
22/04/2024 22.00p 22.25p 22.00p 22.00p 0
19/04/2024 22.00p 22.60p 22.00p 22.00p 1398
18/04/2024 22.50p 22.50p 21.54p 22.00p 45490
17/04/2024 22.50p 22.88p 22.50p 22.50p 0
16/04/2024 22.50p 22.88p 22.50p 22.50p 0
15/04/2024 23.00p 23.00p 22.36p 22.50p 44777
12/04/2024 23.00p 23.00p 23.00p 23.00p 0
11/04/2024 23.00p 23.00p 22.02p 23.00p 225
10/04/2024 23.00p 23.00p 23.00p 23.00p 0
09/04/2024 23.00p 23.50p 23.00p 23.00p 425
08/04/2024 23.00p 23.00p 23.00p 23.00p 0
05/04/2024 23.00p 23.60p 22.01p 23.00p 5450
04/04/2024 23.00p 23.00p 23.00p 23.00p 0
03/04/2024 23.00p 23.60p 23.00p 23.00p 3142
02/04/2024 24.00p 24.00p 22.25p 23.00p 10000
28/03/2024 26.00p 26.50p 25.61p 26.00p 108348
27/03/2024 26.00p 27.00p 25.55p 26.00p 282661
26/03/2024 26.00p 26.00p 25.44p 26.00p 66482
25/03/2024 25.00p 26.00p 25.00p 26.00p 18000
22/03/2024 25.00p 25.95p 23.61p 25.00p 26419
21/03/2024 25.00p 26.64p 23.60p 25.00p 34461
20/03/2024 25.00p 25.00p 25.00p 25.00p 0
19/03/2024 25.00p 27.00p 23.48p 25.00p 30679
18/03/2024 21.50p 21.88p 21.50p 21.50p 0
15/03/2024 21.50p 21.50p 20.02p 21.50p 308
14/03/2024 21.50p 22.25p 20.03p 21.50p 20
13/03/2024 21.50p 22.25p 21.50p 21.50p 299
12/03/2024 21.50p 21.88p 21.50p 21.50p 0
11/03/2024 21.50p 21.50p 20.00p 21.50p 3841
08/03/2024 21.50p 22.19p 21.50p 21.50p 2226
07/03/2024 21.50p 21.50p 20.47p 21.50p 10000
06/03/2024 21.50p 21.88p 21.50p 21.50p 0
05/03/2024 21.50p 22.25p 20.47p 21.50p 8981
04/03/2024 21.50p 22.25p 21.50p 21.50p 81
01/03/2024 21.50p 21.88p 21.50p 21.50p 0
29/02/2024 21.50p 21.50p 20.03p 21.50p 13
28/02/2024 21.50p 21.88p 21.50p 21.50p 0
27/02/2024 21.50p 22.25p 21.50p 21.50p 8992
26/02/2024 21.50p 21.88p 21.50p 21.50p 0
23/02/2024 21.50p 21.88p 21.50p 21.50p 0
22/02/2024 21.50p 21.50p 20.47p 21.50p 1000
21/02/2024 21.50p 22.22p 21.50p 21.50p 12
20/02/2024 21.50p 21.50p 20.47p 21.50p 132
19/02/2024 21.50p 21.50p 20.47p 21.50p 76
16/02/2024 21.50p 21.88p 21.50p 21.50p 0
15/02/2024 21.50p 21.50p 20.47p 21.50p 1699
14/02/2024 21.50p 21.88p 21.50p 21.50p 0
13/02/2024 21.50p 22.25p 20.45p 21.50p 28143
12/02/2024 21.50p 22.19p 21.50p 21.50p 2000
09/02/2024 21.50p 21.88p 21.50p 21.50p 0
08/02/2024 21.50p 22.25p 20.45p 21.50p 3321
07/02/2024 21.50p 21.88p 21.50p 21.50p 0
06/02/2024 21.50p 21.88p 21.50p 21.50p 0
05/02/2024 21.50p 21.88p 21.50p 21.50p 0
02/02/2024 21.50p 22.25p 21.50p 21.50p 72

*Close Price adjusted for both dividends and splits