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:
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Neutral BP (BP.) by UBS
- Neutral Drax Group (DRX) by Citi
- Buy RS Group (RS1) by Deutsche Bank
- Avoid Lloyds Banking Group (LLOY) by Royston Wild in The Motley Fool
- Buy easyJet (EZJ) by Citi
- Buy BP (BP.) by Goldman Sachs
- Overweight Fevertree Drinks (FEVR) by Barclays
- Neutral Barclays (BARC) by Citi
- Overweight Dunelm Group (DNLM) by JP Morgan
- Neutral Mondi (MNDI) by JP Morgan
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Antofagasta (ANTO) by JP Morgan
- Neutral Anglo American (AAL) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
- Buy Legal & General Group (LGEN) by Patrick Hosking in The Times - Tempus
- Neutral Senior (SNR) by JP Morgan
- Avoid YouGov (YOU) by Steve Moore in ShareProphets
- Buy BP (BP.) by DZ Bank
- Avoid Warpaint London (W7L) by Steve Moore in ShareProphets
PHSC (PHSC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/09/2016 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 16/09/2016 | 23.00p | 23.00p | 19.50p | 22.00p | 92475 |
| 15/09/2016 | 23.00p | 24.30p | 23.00p | 23.00p | 814 |
| 14/09/2016 | 23.00p | 23.00p | 21.50p | 23.00p | 6573 |
| 13/09/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 12/09/2016 | 23.00p | 23.00p | 21.50p | 23.00p | 2087 |
| 09/09/2016 | 23.00p | 24.90p | 23.00p | 23.00p | 18300 |
| 08/09/2016 | 23.50p | 24.90p | 22.00p | 23.00p | 71086 |
| 07/09/2016 | 24.50p | 24.50p | 22.50p | 24.50p | 2899 |
| 06/09/2016 | 24.00p | 25.40p | 23.50p | 24.50p | 24277 |
| 05/09/2016 | 23.50p | 25.00p | 22.50p | 24.00p | 9501 |
| 02/09/2016 | 23.50p | 24.90p | 23.50p | 23.50p | 14500 |
| 01/09/2016 | 23.75p | 25.40p | 23.50p | 23.50p | 100393 |
| 31/08/2016 | 24.00p | 25.90p | 22.00p | 23.75p | 16900 |
| 30/08/2016 | 24.00p | 25.90p | 23.00p | 24.00p | 87250 |
| 26/08/2016 | 24.50p | 24.50p | 24.00p | 24.00p | 0 |
| 25/08/2016 | 24.50p | 25.90p | 24.50p | 24.50p | 27800 |
| 24/08/2016 | 24.50p | 25.90p | 24.50p | 24.50p | 15583 |
| 23/08/2016 | 24.50p | 25.90p | 23.60p | 24.50p | 53429 |
| 22/08/2016 | 25.00p | 26.90p | 24.50p | 24.50p | 184900 |
| 19/08/2016 | 24.50p | 26.90p | 23.60p | 25.00p | 1139315 |
| 18/08/2016 | 32.00p | 32.00p | 25.20p | 27.00p | 105696 |
| 17/08/2016 | 28.00p | 33.00p | 27.38p | 32.50p | 1305742 |
| 16/08/2016 | 27.50p | 31.51p | 24.75p | 28.00p | 212843 |
| 15/08/2016 | 26.50p | 30.25p | 26.50p | 27.50p | 233263 |
| 12/08/2016 | 25.50p | 30.00p | 24.38p | 26.50p | 257627 |
| 11/08/2016 | 21.75p | 26.00p | 21.00p | 25.50p | 157535 |
| 10/08/2016 | 21.25p | 23.00p | 20.50p | 21.75p | 27323 |
| 09/08/2016 | 20.50p | 23.00p | 20.50p | 21.25p | 10515 |
| 08/08/2016 | 20.50p | 22.30p | 18.90p | 20.50p | 2820 |
| 05/08/2016 | 20.00p | 22.00p | 19.50p | 20.50p | 60050 |
| 04/08/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 03/08/2016 | 25.00p | 25.00p | 20.54p | 23.00p | 25367 |
| 02/08/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/08/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 29/07/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/07/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 27/07/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 26/07/2016 | 25.50p | 25.50p | 24.00p | 25.00p | 5000 |
| 25/07/2016 | 26.00p | 26.35p | 24.15p | 25.50p | 36454 |
| 22/07/2016 | 25.50p | 26.63p | 25.50p | 26.00p | 10000 |
| 21/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 20/07/2016 | 25.50p | 25.50p | 24.38p | 25.50p | 9100 |
| 19/07/2016 | 24.50p | 25.50p | 24.50p | 25.50p | 11994 |
| 18/07/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 15/07/2016 | 24.50p | 24.55p | 24.50p | 24.50p | 1000 |
| 14/07/2016 | 23.50p | 24.63p | 23.50p | 24.50p | 24213 |
| 13/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 12/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 08/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 07/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 06/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 05/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 04/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 01/07/2016 | 23.00p | 24.50p | 23.00p | 23.50p | 5000 |
| 30/06/2016 | 23.00p | 24.50p | 23.00p | 23.00p | 228 |
| 29/06/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 28/06/2016 | 22.50p | 24.50p | 22.50p | 23.00p | 3039 |
| 27/06/2016 | 22.50p | 23.50p | 21.00p | 22.50p | 19234 |
| 24/06/2016 | 22.50p | 24.50p | 21.00p | 22.50p | 8087 |
| 23/06/2016 | 24.00p | 24.75p | 24.00p | 24.00p | 1971 |
| 22/06/2016 | 24.00p | 24.00p | 23.25p | 24.00p | 7500 |
| 21/06/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 20/06/2016 | 23.50p | 24.00p | 23.50p | 24.00p | 0 |
| 17/06/2016 | 23.50p | 24.63p | 23.50p | 23.50p | 11931 |
| 16/06/2016 | 23.50p | 24.90p | 22.00p | 23.50p | 41489 |
| 15/06/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 14/06/2016 | 27.00p | 28.00p | 27.00p | 28.00p | 5196 |
| 13/06/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 10/06/2016 | 28.00p | 28.00p | 27.00p | 27.00p | 3584 |
| 09/06/2016 | 28.00p | 28.00p | 26.50p | 28.00p | 3000 |
| 08/06/2016 | 26.50p | 28.00p | 26.06p | 28.00p | 42000 |
| 07/06/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 06/06/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 03/06/2016 | 26.50p | 26.50p | 25.38p | 26.50p | 3599 |
| 02/06/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 01/06/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 31/05/2016 | 26.50p | 27.63p | 26.50p | 26.50p | 6877 |
| 27/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 26/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 25/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 24/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 23/05/2016 | 26.00p | 27.50p | 26.00p | 26.50p | 7236 |
| 20/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 19/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 18/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 17/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 16/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 13/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 12/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 11/05/2016 | 26.50p | 26.50p | 25.38p | 26.00p | 5000 |
| 10/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 09/05/2016 | 26.50p | 27.50p | 26.50p | 26.50p | 0 |
| 06/05/2016 | 26.50p | 27.25p | 26.50p | 26.50p | 1636 |
| 05/05/2016 | 26.50p | 26.50p | 25.50p | 26.50p | 0 |
| 04/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 03/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 29/04/2016 | 26.50p | 26.50p | 25.38p | 26.50p | 2000 |
| 28/04/2016 | 26.50p | 27.25p | 26.50p | 26.50p | 1452 |
| 27/04/2016 | 26.50p | 26.50p | 25.45p | 26.50p | 4000 |
| 26/04/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 25/04/2016 | 26.50p | 27.50p | 26.50p | 26.50p | 0 |
| 22/04/2016 | 26.00p | 27.50p | 26.00p | 26.50p | 3927 |
| 21/04/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 20/04/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 19/04/2016 | 26.00p | 26.50p | 26.00p | 26.00p | 0 |
| 18/04/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 15/04/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 14/04/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 13/04/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 12/04/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 11/04/2016 | 25.00p | 26.00p | 25.00p | 26.00p | 6000 |
| 08/04/2016 | 24.50p | 25.62p | 24.50p | 25.00p | 7500 |
| 07/04/2016 | 24.50p | 24.50p | 23.38p | 24.50p | 2000 |
| 06/04/2016 | 24.50p | 25.50p | 24.50p | 24.50p | 0 |
| 05/04/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 04/04/2016 | 24.00p | 25.62p | 24.00p | 24.50p | 10343 |
| 01/04/2016 | 24.00p | 24.50p | 24.00p | 24.00p | 0 |
| 31/03/2016 | 24.00p | 25.50p | 23.38p | 24.00p | 50862 |
| 30/03/2016 | 25.00p | 25.00p | 22.50p | 24.00p | 18720 |
| 29/03/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 24/03/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 23/03/2016 | 25.00p | 25.75p | 25.00p | 25.00p | 1004 |
| 22/03/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 21/03/2016 | 25.00p | 26.50p | 25.00p | 25.00p | 0 |
| 18/03/2016 | 24.50p | 25.62p | 24.50p | 25.00p | 5350 |
| 17/03/2016 | 24.00p | 25.00p | 24.00p | 24.50p | 2994 |
| 16/03/2016 | 24.00p | 25.00p | 24.00p | 24.00p | 2120 |
| 15/03/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 14/03/2016 | 24.00p | 24.00p | 22.60p | 24.00p | 500 |
| 11/03/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 10/03/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 09/03/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 08/03/2016 | 24.00p | 24.50p | 24.00p | 24.00p | 0 |
| 07/03/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 04/03/2016 | 24.50p | 24.50p | 23.55p | 24.00p | 2500 |
| 03/03/2016 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 02/03/2016 | 25.50p | 25.50p | 23.56p | 24.50p | 15533 |
| 01/03/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 29/02/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 26/02/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 25/02/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 24/02/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 23/02/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 22/02/2016 | 24.00p | 26.00p | 24.00p | 25.50p | 10000 |
| 19/02/2016 | 23.00p | 24.75p | 23.00p | 24.00p | 6709 |
| 18/02/2016 | 24.00p | 24.00p | 23.55p | 24.00p | 2000 |
| 17/02/2016 | 23.50p | 25.50p | 23.50p | 24.00p | 15000 |
| 16/02/2016 | 23.00p | 24.50p | 23.00p | 23.50p | 20367 |
| 15/02/2016 | 23.00p | 23.00p | 21.50p | 23.00p | 10000 |
| 12/02/2016 | 23.00p | 24.40p | 23.00p | 23.00p | 897 |
| 11/02/2016 | 24.00p | 24.00p | 23.00p | 23.00p | 15000 |
| 10/02/2016 | 23.50p | 24.00p | 23.20p | 24.00p | 25000 |
| 09/02/2016 | 23.00p | 24.00p | 23.00p | 23.50p | 20654 |
| 08/02/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/02/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 04/02/2016 | 23.00p | 23.00p | 22.00p | 23.00p | 18000 |
| 03/02/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 02/02/2016 | 22.00p | 24.00p | 22.00p | 23.00p | 10000 |
| 01/02/2016 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 29/01/2016 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 28/01/2016 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 27/01/2016 | 21.00p | 22.50p | 21.00p | 22.00p | 27009 |
| 26/01/2016 | 21.50p | 22.50p | 21.00p | 21.00p | 8730 |
| 25/01/2016 | 21.50p | 23.50p | 21.50p | 21.50p | 0 |
| 22/01/2016 | 21.50p | 21.98p | 21.00p | 21.50p | 12005 |
| 21/01/2016 | 23.00p | 23.00p | 20.00p | 21.50p | 46990 |
| 20/01/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 19/01/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 18/01/2016 | 22.50p | 23.78p | 21.50p | 23.00p | 9633 |
| 15/01/2016 | 23.00p | 24.30p | 22.50p | 22.50p | 4094 |
| 14/01/2016 | 25.00p | 25.00p | 21.00p | 23.00p | 55782 |
| 13/01/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 12/01/2016 | 24.50p | 27.00p | 23.65p | 25.00p | 7981 |
| 11/01/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 08/01/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 07/01/2016 | 24.50p | 26.95p | 23.20p | 24.50p | 2038 |
| 06/01/2016 | 22.50p | 24.75p | 22.50p | 24.50p | 24040 |
| 05/01/2016 | 22.50p | 23.00p | 22.50p | 22.50p | 14845 |
| 04/01/2016 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 31/12/2015 | 23.50p | 23.50p | 22.00p | 22.50p | 7905 |
| 30/12/2015 | 23.50p | 24.00p | 23.50p | 23.50p | 4200 |
| 29/12/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 24/12/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 23/12/2015 | 23.50p | 23.60p | 22.50p | 23.50p | 100000 |
| 22/12/2015 | 23.50p | 24.00p | 23.50p | 23.50p | 4166 |
| 21/12/2015 | 23.50p | 24.50p | 23.50p | 23.50p | 0 |
| 18/12/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 17/12/2015 | 23.50p | 24.50p | 23.50p | 23.50p | 0 |
| 16/12/2015 | 23.50p | 23.50p | 22.00p | 23.50p | 2576 |
| 15/12/2015 | 23.50p | 24.85p | 23.50p | 23.50p | 13 |
| 14/12/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/12/2015 | 23.50p | 23.50p | 22.00p | 23.50p | 500 |
| 10/12/2015 | 23.50p | 23.50p | 22.00p | 23.50p | 2904 |
| 09/12/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 08/12/2015 | 23.50p | 24.50p | 23.50p | 23.50p | 0 |
| 07/12/2015 | 23.50p | 23.50p | 22.50p | 23.50p | 0 |
| 04/12/2015 | 24.50p | 25.50p | 21.02p | 23.50p | 61970 |
| 03/12/2015 | 24.50p | 25.50p | 24.50p | 24.50p | 17600 |
*Close Price adjusted for both dividends and splits