PHSC (PHSC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PHSC

Date Open High Low Close* Volume
05/07/2017 12.75p 12.75p 12.75p 12.75p 0
04/07/2017 12.75p 12.75p 12.75p 12.75p 0
03/07/2017 13.00p 13.00p 12.75p 12.75p 6666
30/06/2017 13.00p 13.00p 13.00p 13.00p 0
29/06/2017 13.00p 13.00p 13.00p 13.00p 11906
28/06/2017 13.00p 13.00p 13.00p 13.00p 10000
27/06/2017 13.00p 13.00p 13.00p 13.00p 0
26/06/2017 12.75p 13.00p 12.75p 13.00p 1224
23/06/2017 12.75p 12.75p 12.75p 12.75p 2400
22/06/2017 12.75p 12.75p 12.75p 12.75p 0
21/06/2017 12.75p 12.75p 12.75p 12.75p 0
20/06/2017 12.75p 12.75p 11.50p 12.75p 0
19/06/2017 12.75p 12.75p 12.75p 12.75p 0
16/06/2017 12.75p 12.75p 12.75p 12.75p 0
15/06/2017 12.50p 13.30p 11.50p 12.75p 10000
14/06/2017 12.50p 13.00p 11.15p 12.50p 54414
13/06/2017 12.75p 12.75p 11.75p 12.50p 7280
12/06/2017 14.50p 14.50p 12.00p 12.75p 57196
09/06/2017 14.50p 14.88p 14.50p 14.50p 4000
08/06/2017 14.50p 14.50p 14.50p 14.50p 0
07/06/2017 14.50p 14.50p 14.50p 14.50p 0
06/06/2017 14.50p 14.50p 14.50p 14.50p 0
05/06/2017 14.50p 14.50p 14.50p 14.50p 0
02/06/2017 15.50p 15.75p 13.82p 14.50p 14766
01/06/2017 15.00p 15.50p 15.50p 15.50p 0
31/05/2017 16.00p 16.00p 14.97p 15.50p 6194
30/05/2017 16.00p 16.00p 15.00p 16.00p 0
26/05/2017 14.25p 16.80p 12.75p 16.00p 7897
25/05/2017 14.25p 14.25p 14.25p 14.25p 0
24/05/2017 14.25p 14.25p 13.00p 14.25p 10000
23/05/2017 14.25p 14.25p 14.25p 14.25p 0
22/05/2017 16.00p 16.00p 13.50p 14.25p 24806
19/05/2017 12.75p 16.88p 12.75p 16.00p 90144
18/05/2017 12.75p 14.50p 12.75p 12.75p 0
17/05/2017 13.00p 13.00p 12.50p 12.75p 13000
16/05/2017 13.25p 13.25p 12.65p 13.00p 30000
15/05/2017 13.75p 13.84p 12.75p 13.25p 13600
12/05/2017 13.75p 13.75p 13.75p 13.75p 0
11/05/2017 13.75p 13.75p 13.75p 13.75p 0
10/05/2017 13.75p 13.75p 13.75p 13.75p 0
09/05/2017 13.75p 13.75p 13.75p 13.75p 0
08/05/2017 13.75p 14.95p 13.75p 13.75p 3344
05/05/2017 13.75p 14.95p 13.75p 13.75p 154
04/05/2017 13.75p 13.75p 13.75p 13.75p 0
03/05/2017 13.75p 13.75p 12.50p 13.75p 0
02/05/2017 14.00p 14.00p 13.35p 13.75p 16544
28/04/2017 14.00p 15.00p 14.00p 14.00p 15000
27/04/2017 14.25p 15.00p 13.25p 14.00p 32583
26/04/2017 14.25p 14.25p 14.25p 14.25p 0
25/04/2017 14.25p 14.25p 14.25p 14.25p 0
24/04/2017 14.25p 14.25p 14.25p 14.25p 0
21/04/2017 14.25p 14.25p 14.25p 14.25p 0
20/04/2017 14.25p 14.25p 14.25p 14.25p 0
19/04/2017 14.50p 14.50p 13.65p 14.25p 10000
18/04/2017 15.00p 15.00p 14.25p 14.50p 36000
13/04/2017 14.75p 15.50p 14.75p 15.00p 6539
12/04/2017 14.75p 14.75p 14.75p 14.75p 0
11/04/2017 14.75p 14.75p 14.75p 14.75p 0
10/04/2017 14.75p 14.75p 14.20p 14.75p 4289
07/04/2017 15.00p 15.00p 14.25p 14.75p 4900
06/04/2017 15.00p 15.90p 15.00p 15.00p 5179
05/04/2017 14.50p 20.00p 13.00p 15.00p 379328
04/04/2017 15.50p 15.50p 13.50p 14.50p 10000
03/04/2017 15.50p 15.50p 15.50p 15.50p 0
31/03/2017 15.00p 15.50p 15.00p 15.50p 25000
30/03/2017 15.50p 15.50p 13.50p 15.00p 44270
29/03/2017 15.50p 15.50p 14.00p 15.50p 7088
28/03/2017 15.50p 15.50p 15.50p 15.50p 0
27/03/2017 15.50p 15.50p 15.50p 15.50p 0
24/03/2017 15.50p 16.50p 15.50p 15.50p 2000
23/03/2017 15.50p 15.50p 15.50p 15.50p 0
22/03/2017 15.50p 15.50p 15.50p 15.50p 0
21/03/2017 15.50p 15.50p 15.50p 15.50p 0
20/03/2017 15.50p 15.50p 15.50p 15.50p 0
17/03/2017 15.50p 16.00p 15.50p 15.50p 3125
16/03/2017 15.50p 15.50p 15.50p 15.50p 0
15/03/2017 15.50p 15.50p 15.50p 15.50p 0
14/03/2017 15.50p 16.00p 15.50p 15.50p 11000
13/03/2017 15.50p 15.50p 15.50p 15.50p 0
10/03/2017 15.50p 15.50p 15.50p 15.50p 0
09/03/2017 15.50p 15.50p 15.50p 15.50p 0
08/03/2017 15.50p 15.50p 15.50p 15.50p 0
07/03/2017 15.50p 16.00p 14.17p 15.50p 6657
06/03/2017 16.00p 16.00p 15.00p 15.50p 10000
03/03/2017 16.00p 17.00p 16.00p 16.00p 10000
02/03/2017 16.50p 16.50p 15.00p 16.00p 10000
01/03/2017 16.50p 16.50p 16.50p 16.50p 0
28/02/2017 16.50p 16.50p 16.50p 16.50p 0
27/02/2017 16.50p 16.50p 16.50p 16.50p 0
24/02/2017 16.50p 16.50p 16.50p 16.50p 0
23/02/2017 16.50p 16.50p 15.22p 16.50p 25000
22/02/2017 16.50p 16.50p 16.00p 16.50p 0
21/02/2017 16.50p 16.50p 16.50p 16.50p 0
20/02/2017 16.50p 16.50p 16.50p 16.50p 0
17/02/2017 16.50p 16.50p 16.50p 16.50p 0
16/02/2017 16.50p 16.50p 15.22p 16.50p 6000
15/02/2017 16.50p 16.50p 16.50p 16.50p 0
14/02/2017 15.50p 16.50p 15.50p 16.50p 5000
13/02/2017 15.50p 15.50p 15.50p 15.50p 0
10/02/2017 15.50p 15.50p 15.50p 15.50p 0
09/02/2017 15.50p 15.50p 15.00p 15.50p 0
08/02/2017 15.50p 15.50p 15.22p 15.50p 3375
07/02/2017 15.50p 15.95p 15.50p 15.50p 145
06/02/2017 15.50p 16.50p 15.50p 15.50p 0
03/02/2017 15.50p 16.00p 15.50p 15.50p 3078
02/02/2017 15.50p 15.50p 15.00p 15.50p 0
01/02/2017 15.50p 15.95p 15.50p 15.50p 3056
31/01/2017 15.00p 15.50p 15.00p 15.50p 10000
30/01/2017 15.00p 15.00p 15.00p 15.00p 80000
27/01/2017 15.00p 15.00p 14.00p 15.00p 106305
26/01/2017 15.00p 15.00p 15.00p 15.00p 0
25/01/2017 15.00p 15.00p 14.00p 15.00p 35715
24/01/2017 15.00p 15.00p 15.00p 15.00p 0
23/01/2017 15.00p 15.00p 15.00p 15.00p 0
20/01/2017 15.00p 15.00p 15.00p 15.00p 0
19/01/2017 15.00p 15.00p 15.00p 15.00p 0
18/01/2017 15.00p 15.20p 15.00p 15.00p 22631
17/01/2017 15.00p 15.00p 13.50p 15.00p 740
16/01/2017 15.00p 15.00p 15.00p 15.00p 0
13/01/2017 15.00p 15.10p 15.00p 15.00p 6975
12/01/2017 15.00p 15.20p 13.71p 15.00p 26089
11/01/2017 15.00p 15.20p 13.00p 15.00p 36776
10/01/2017 15.00p 15.60p 15.00p 15.00p 3147
09/01/2017 15.00p 15.00p 15.00p 15.00p 0
06/01/2017 15.50p 16.00p 12.81p 15.00p 124162
05/01/2017 16.50p 16.85p 15.00p 16.00p 12256
04/01/2017 16.50p 16.50p 16.50p 16.50p 0
03/01/2017 16.50p 16.50p 15.34p 16.50p 5000
30/12/2016 16.50p 16.50p 16.50p 16.50p 0
29/12/2016 16.50p 16.50p 16.50p 16.50p 0
28/12/2016 16.50p 16.50p 16.50p 16.50p 0
23/12/2016 16.50p 16.50p 16.50p 16.50p 0
22/12/2016 16.50p 17.00p 16.50p 16.50p 0
21/12/2016 16.50p 16.50p 16.50p 16.50p 0
20/12/2016 16.50p 16.50p 16.50p 16.50p 0
19/12/2016 16.50p 16.50p 16.50p 16.50p 0
16/12/2016 16.50p 16.50p 16.50p 16.50p 0
15/12/2016 16.50p 16.50p 16.50p 16.50p 0
14/12/2016 16.50p 17.25p 15.34p 16.50p 9328
13/12/2016 17.00p 17.00p 15.20p 16.50p 18000
12/12/2016 18.50p 18.50p 14.50p 17.00p 25000
09/12/2016 18.50p 18.84p 17.50p 18.50p 500
08/12/2016 18.50p 18.50p 18.50p 18.50p 0
07/12/2016 18.50p 18.50p 18.50p 18.50p 0
06/12/2016 20.00p 20.00p 18.00p 18.50p 10000
05/12/2016 20.00p 20.00p 18.00p 20.00p 10500
02/12/2016 19.00p 20.00p 19.00p 20.00p 5000
01/12/2016 19.00p 19.00p 18.00p 19.00p 7955
30/11/2016 18.50p 18.50p 17.00p 18.50p 11000
29/11/2016 18.50p 18.50p 18.50p 18.50p 0
28/11/2016 18.50p 19.00p 18.50p 18.50p 5263
25/11/2016 18.00p 19.00p 17.75p 18.50p 14210
24/11/2016 18.00p 18.00p 18.00p 18.00p 0
23/11/2016 18.00p 19.00p 18.00p 18.00p 1031
22/11/2016 18.00p 18.00p 18.00p 18.00p 0
21/11/2016 18.00p 18.00p 18.00p 18.00p 0
18/11/2016 18.00p 18.00p 18.00p 18.00p 0
17/11/2016 18.00p 18.00p 18.00p 18.00p 0
16/11/2016 18.00p 18.00p 18.00p 18.00p 0
15/11/2016 16.00p 19.00p 15.75p 18.00p 89219
14/11/2016 18.50p 18.50p 15.50p 16.50p 75112
11/11/2016 18.50p 18.50p 18.50p 18.50p 0
10/11/2016 18.50p 18.50p 17.00p 18.50p 4000
09/11/2016 18.00p 18.50p 18.00p 18.50p 0
08/11/2016 18.50p 18.50p 18.50p 18.50p 0
07/11/2016 18.50p 18.50p 17.38p 18.50p 295
04/11/2016 18.50p 18.50p 17.50p 18.50p 0
03/11/2016 19.50p 19.50p 16.00p 18.50p 30000
02/11/2016 19.50p 19.50p 19.50p 19.50p 0
01/11/2016 19.50p 19.50p 19.50p 19.50p 0
31/10/2016 19.50p 20.50p 19.50p 19.50p 0
28/10/2016 19.50p 19.50p 19.50p 19.50p 0
27/10/2016 19.50p 19.50p 19.50p 19.50p 0
26/10/2016 19.50p 19.50p 19.50p 19.50p 0
25/10/2016 19.50p 19.50p 19.50p 19.50p 0
24/10/2016 19.50p 19.50p 19.50p 19.50p 0
21/10/2016 19.50p 19.50p 19.50p 19.50p 0
20/10/2016 19.50p 19.50p 19.50p 19.50p 0
19/10/2016 19.50p 19.50p 19.50p 19.50p 0
18/10/2016 19.50p 19.50p 18.38p 19.50p 4156
17/10/2016 19.50p 20.50p 19.50p 19.50p 0
14/10/2016 18.50p 20.25p 17.38p 19.50p 23354
13/10/2016 18.50p 18.50p 17.00p 18.50p 664098
12/10/2016 20.50p 21.60p 18.50p 18.50p 43149
11/10/2016 20.00p 20.50p 20.00p 20.50p 0
10/10/2016 20.00p 20.00p 18.30p 20.00p 930
07/10/2016 20.00p 20.00p 18.60p 20.00p 41500
06/10/2016 20.00p 20.00p 18.60p 20.00p 1971
05/10/2016 21.00p 21.50p 20.00p 20.00p 28550
04/10/2016 22.50p 22.50p 19.00p 21.00p 27012
03/10/2016 22.00p 22.95p 22.00p 22.50p 1442
30/09/2016 22.00p 22.70p 20.50p 22.00p 11000
29/09/2016 22.00p 22.00p 22.00p 22.00p 0
28/09/2016 22.00p 24.00p 22.00p 22.00p 9
27/09/2016 22.00p 22.00p 22.00p 22.00p 0
26/09/2016 22.00p 22.00p 22.00p 22.00p 0
23/09/2016 22.00p 22.00p 22.00p 22.00p 0
22/09/2016 22.00p 22.00p 20.00p 22.00p 2000
21/09/2016 22.00p 22.00p 22.00p 22.00p 0
20/09/2016 22.00p 22.00p 22.00p 22.00p 0

*Close Price adjusted for both dividends and splits