PHSC (PHSC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/09/2014 30.50p 30.50p 30.50p 30.50p 0
04/09/2014 30.00p 32.00p 30.00p 30.50p 20000
03/09/2014 31.00p 31.00p 28.00p 30.00p 11363
02/09/2014 31.00p 31.00p 31.00p 31.00p 0
01/09/2014 32.00p 32.00p 30.00p 31.00p 10770
29/08/2014 32.00p 32.00p 30.00p 32.00p 27000
28/08/2014 32.00p 32.00p 32.00p 32.00p 0
27/08/2014 31.50p 33.90p 31.50p 32.00p 26417
26/08/2014 32.00p 32.00p 28.95p 31.50p 108539
22/08/2014 32.00p 32.50p 31.00p 32.00p 3000
21/08/2014 32.00p 33.96p 30.60p 32.00p 24500
20/08/2014 31.00p 35.00p 30.00p 31.50p 24497
19/08/2014 29.50p 33.00p 29.50p 31.50p 27400
18/08/2014 29.50p 31.95p 28.00p 29.50p 12195
15/08/2014 29.50p 29.50p 29.50p 29.50p 0
14/08/2014 29.50p 31.95p 29.50p 29.50p 1564
13/08/2014 29.50p 30.80p 29.50p 29.50p 2811
12/08/2014 28.50p 29.88p 28.50p 28.50p 1673
11/08/2014 28.50p 30.00p 28.50p 28.50p 11225
08/08/2014 28.50p 30.00p 27.00p 28.50p 21500
07/08/2014 28.50p 29.00p 28.50p 28.50p 10000
06/08/2014 32.00p 32.00p 28.50p 28.50p 11500
05/08/2014 32.00p 32.00p 31.80p 32.00p 8585
04/08/2014 32.00p 33.00p 28.00p 32.00p 31000
01/08/2014 32.00p 32.80p 32.00p 32.00p 0
31/07/2014 32.00p 32.80p 32.00p 32.00p 0
30/07/2014 32.00p 32.80p 32.00p 32.00p 0
29/07/2014 32.00p 32.80p 32.00p 32.00p 0
28/07/2014 32.00p 32.80p 32.00p 32.00p 4000
25/07/2014 32.00p 32.80p 30.00p 32.00p 33500
24/07/2014 32.00p 32.00p 29.88p 32.00p 11520
23/07/2014 32.00p 33.14p 32.00p 32.00p 3046
22/07/2014 32.00p 33.00p 30.00p 32.00p 0
21/07/2014 32.00p 33.00p 30.00p 32.00p 33300
18/07/2014 32.00p 32.00p 29.96p 32.00p 12500
17/07/2014 32.00p 33.00p 32.00p 32.00p 600
16/07/2014 31.50p 34.00p 31.00p 32.00p 62724
15/07/2014 31.00p 32.80p 31.00p 31.50p 4440
14/07/2014 29.50p 32.50p 29.00p 31.00p 21948
11/07/2014 30.50p 30.50p 26.61p 29.00p 30605
10/07/2014 30.50p 30.50p 28.00p 30.50p 0
09/07/2014 30.50p 30.50p 28.00p 30.50p 13300
08/07/2014 30.50p 33.00p 30.50p 30.50p 0
07/07/2014 30.50p 33.00p 30.50p 30.50p 0
04/07/2014 30.50p 33.00p 30.50p 30.50p 0
03/07/2014 30.50p 33.00p 30.50p 30.50p 0
02/07/2014 30.50p 33.00p 30.50p 30.50p 0
01/07/2014 30.50p 33.00p 30.50p 30.50p 0
30/06/2014 30.50p 33.00p 30.50p 30.50p 350
27/06/2014 30.50p 30.50p 28.00p 30.50p 0
26/06/2014 30.50p 30.50p 28.00p 30.50p 0
25/06/2014 30.50p 30.50p 28.00p 30.50p 0
24/06/2014 30.50p 30.50p 28.00p 30.50p 3500
23/06/2014 30.50p 30.50p 28.00p 30.50p 0
20/06/2014 30.50p 30.50p 28.00p 30.50p 6774
19/06/2014 30.50p 30.50p 28.00p 30.50p 0
18/06/2014 30.50p 30.50p 28.00p 30.50p 0
17/06/2014 30.50p 30.50p 28.00p 30.50p 0
16/06/2014 30.50p 30.50p 28.00p 30.50p 358
13/06/2014 30.50p 30.50p 28.00p 30.50p 1000
12/06/2014 30.50p 31.80p 28.03p 30.50p 0
11/06/2014 30.50p 31.80p 28.03p 30.50p 0
10/06/2014 30.50p 31.80p 28.03p 30.50p 10051
09/06/2014 30.50p 31.75p 30.50p 30.50p 0
06/06/2014 30.50p 31.75p 30.50p 30.50p 0
05/06/2014 30.50p 31.75p 30.50p 30.50p 3678
04/06/2014 30.50p 30.50p 28.00p 30.50p 0
03/06/2014 30.50p 30.50p 28.00p 30.50p 3500
02/06/2014 30.50p 31.75p 28.06p 30.50p 23600
30/05/2014 30.50p 32.00p 30.50p 30.50p 0
29/05/2014 30.50p 32.00p 30.50p 30.50p 0
28/05/2014 30.50p 32.00p 30.50p 30.50p 0
27/05/2014 30.50p 32.00p 30.50p 30.50p 0
23/05/2014 30.50p 32.00p 30.50p 30.50p 0
22/05/2014 30.50p 32.00p 30.50p 30.50p 0
21/05/2014 30.50p 32.00p 30.50p 30.50p 2532
20/05/2014 30.50p 30.50p 28.05p 30.50p 3000
19/05/2014 30.50p 30.50p 28.05p 30.50p 2000
16/05/2014 30.00p 32.00p 29.50p 30.50p 41322
15/05/2014 28.50p 34.97p 27.50p 30.00p 106239
14/05/2014 27.50p 29.00p 26.78p 27.50p 0
13/05/2014 29.00p 29.00p 26.78p 27.50p 33707
12/05/2014 29.00p 29.00p 27.81p 28.50p 0
09/05/2014 29.00p 29.00p 27.81p 28.50p 0
08/05/2014 29.00p 29.00p 27.81p 29.00p 0
07/05/2014 29.00p 29.00p 27.81p 29.00p 0
06/05/2014 29.00p 29.00p 27.81p 29.00p 0
02/05/2014 29.00p 29.00p 27.81p 29.00p 0
01/05/2014 29.00p 29.00p 27.81p 29.00p 0
30/04/2014 29.00p 29.00p 27.81p 29.00p 0
29/04/2014 29.00p 29.00p 27.81p 29.00p 0
28/04/2014 29.00p 29.00p 27.81p 29.00p 0
25/04/2014 29.00p 29.00p 27.81p 29.00p 0
24/04/2014 29.00p 29.00p 27.81p 29.00p 8000
23/04/2014 29.00p 31.00p 29.00p 29.00p 243
22/04/2014 27.50p 30.00p 27.50p 29.00p 8300
17/04/2014 27.50p 30.00p 27.50p 27.50p 0
16/04/2014 27.50p 30.00p 27.50p 27.50p 0
15/04/2014 27.50p 30.00p 27.50p 27.50p 10657
14/04/2014 27.50p 27.50p 25.00p 27.50p 0
11/04/2014 27.50p 27.50p 25.00p 27.50p 3800
10/04/2014 27.50p 28.50p 27.50p 27.50p 5008
09/04/2014 27.50p 29.00p 27.50p 27.50p 0
08/04/2014 29.00p 29.00p 27.50p 27.50p 4162
07/04/2014 29.00p 30.50p 26.90p 29.00p 0
04/04/2014 29.00p 30.50p 26.90p 29.00p 0
03/04/2014 29.00p 30.50p 26.90p 29.00p 0
02/04/2014 29.00p 29.00p 26.90p 29.00p 0
01/04/2014 29.00p 29.00p 26.90p 29.00p 0
31/03/2014 29.00p 29.00p 26.90p 29.00p 84400
28/03/2014 29.00p 30.50p 28.13p 30.50p 23000
27/03/2014 29.00p 29.00p 28.00p 29.00p 0
26/03/2014 29.00p 29.00p 28.00p 29.00p 0
25/03/2014 29.00p 29.00p 28.00p 29.00p 11000
24/03/2014 29.50p 31.00p 28.50p 29.00p 14194
21/03/2014 29.50p 29.50p 28.78p 29.50p 0
20/03/2014 29.50p 29.50p 28.78p 29.50p 0
19/03/2014 29.50p 29.50p 28.78p 29.50p 5000
18/03/2014 31.00p 31.00p 29.50p 29.50p 13000
17/03/2014 28.00p 33.00p 28.00p 30.50p 65698
14/03/2014 27.50p 28.25p 27.50p 28.00p 14071
13/03/2014 27.50p 28.25p 27.50p 27.50p 1000
12/03/2014 27.50p 27.50p 26.00p 27.50p 3000
11/03/2014 27.50p 29.00p 26.50p 27.50p 36844
10/03/2014 28.50p 28.50p 27.00p 27.50p 9000
07/03/2014 27.50p 28.50p 26.35p 28.50p 8028
06/03/2014 28.00p 29.50p 27.50p 27.50p 52500
05/03/2014 29.50p 29.50p 26.25p 28.00p 9579
04/03/2014 29.50p 29.50p 28.50p 29.50p 0
03/03/2014 29.50p 29.50p 28.50p 29.50p 0
28/02/2014 29.50p 29.50p 28.50p 29.50p 0
27/02/2014 28.50p 29.50p 28.50p 29.50p 13683
26/02/2014 29.00p 29.00p 27.00p 28.50p 44500
25/02/2014 29.00p 29.50p 27.00p 29.00p 0
24/02/2014 29.50p 29.50p 27.00p 29.00p 30000
21/02/2014 30.00p 30.00p 28.00p 29.50p 15618
20/02/2014 30.00p 31.00p 28.00p 30.00p 40938
19/02/2014 30.00p 31.25p 27.80p 30.00p 29141
18/02/2014 30.00p 31.25p 28.50p 30.00p 33879
17/02/2014 30.00p 30.00p 28.50p 30.00p 8000
14/02/2014 30.00p 31.38p 30.00p 30.00p 5000
13/02/2014 30.00p 32.00p 28.60p 30.00p 32617
12/02/2014 28.50p 30.25p 28.50p 30.00p 40000
11/02/2014 30.00p 30.00p 28.00p 28.50p 207500
10/02/2014 30.00p 30.00p 29.50p 30.00p 937
07/02/2014 30.00p 30.00p 30.00p 30.00p 1540
06/02/2014 30.00p 30.00p 28.00p 30.00p 3060
05/02/2014 31.00p 31.00p 27.00p 30.00p 19000
04/02/2014 31.00p 32.90p 27.00p 31.00p 0
03/02/2014 31.50p 32.90p 27.00p 31.00p 41904
31/01/2014 31.50p 31.50p 29.45p 31.50p 3007
30/01/2014 31.50p 31.50p 29.45p 31.50p 0
29/01/2014 31.50p 31.50p 29.45p 31.50p 0
28/01/2014 31.50p 31.50p 29.45p 31.50p 1000
27/01/2014 31.50p 33.50p 31.00p 31.50p 0
24/01/2014 32.50p 33.50p 31.00p 31.50p 15720
23/01/2014 32.50p 32.95p 32.50p 32.50p 5000
22/01/2014 32.50p 32.50p 31.00p 32.50p 0
21/01/2014 32.50p 32.50p 31.00p 32.50p 31281
20/01/2014 33.00p 33.00p 31.20p 32.50p 3000
17/01/2014 31.50p 33.00p 29.00p 33.00p 51500
16/01/2014 32.00p 32.00p 30.56p 31.50p 0
15/01/2014 32.00p 32.00p 30.56p 32.00p 0
14/01/2014 32.00p 32.00p 30.56p 32.00p 6400
13/01/2014 31.50p 33.00p 31.50p 32.00p 30750
10/01/2014 31.50p 32.50p 30.00p 31.50p 0
09/01/2014 32.00p 32.50p 30.00p 31.50p 11985
08/01/2014 32.00p 32.00p 30.00p 32.00p 1056
07/01/2014 32.50p 32.56p 30.00p 32.00p 4500
06/01/2014 32.50p 33.25p 32.50p 32.50p 3007
03/01/2014 32.50p 32.50p 30.00p 32.50p 27500
02/01/2014 32.50p 32.50p 30.00p 32.50p 0
31/12/2013 32.50p 32.50p 30.00p 32.50p 0
30/12/2013 32.50p 32.50p 30.00p 32.50p 0
27/12/2013 32.50p 32.50p 30.00p 32.50p 7500
24/12/2013 32.50p 34.00p 31.25p 32.50p 0
23/12/2013 32.50p 34.00p 31.25p 32.50p 0
20/12/2013 33.00p 34.00p 31.25p 32.50p 5161
19/12/2013 34.00p 34.00p 30.00p 33.00p 33059
18/12/2013 33.50p 34.25p 32.50p 34.00p 30253
17/12/2013 33.50p 35.00p 32.50p 34.50p 0
16/12/2013 34.00p 35.00p 32.50p 33.50p 71367
13/12/2013 33.50p 34.75p 33.50p 34.00p 1726
12/12/2013 33.50p 34.50p 32.70p 33.50p 0
11/12/2013 33.50p 34.50p 32.70p 34.50p 0
10/12/2013 34.00p 34.00p 32.70p 33.50p 10800
09/12/2013 34.00p 35.75p 34.00p 34.00p 4195
06/12/2013 34.50p 36.80p 32.50p 34.50p 0
05/12/2013 32.50p 36.80p 32.50p 34.50p 229724
04/12/2013 32.00p 33.50p 31.25p 32.00p 11482
03/12/2013 32.00p 32.00p 32.00p 32.00p 576509
02/12/2013 32.00p 33.75p 31.40p 32.00p 32720
29/11/2013 32.00p 32.00p 31.40p 32.00p 0
28/11/2013 32.00p 32.00p 31.40p 32.00p 0
27/11/2013 32.00p 32.00p 31.40p 32.00p 0
26/11/2013 32.00p 32.00p 31.40p 32.00p 0
25/11/2013 32.00p 32.00p 31.40p 32.00p 0
22/11/2013 32.00p 32.00p 31.40p 32.00p 0
21/11/2013 32.00p 32.00p 31.40p 32.00p 1000
20/11/2013 32.00p 34.00p 32.00p 32.00p 25106

*Close Price adjusted for both dividends and splits