PHSC (PHSC) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
20/04/2012 19.00p 20.45p 19.00p 19.00p 0
19/04/2012 19.00p 20.45p 19.00p 19.00p 0
18/04/2012 19.00p 20.45p 19.00p 19.00p 0
17/04/2012 19.00p 20.45p 19.00p 19.00p 0
16/04/2012 19.00p 20.45p 19.00p 19.00p 10000
13/04/2012 19.00p 19.00p 17.60p 19.00p 0
12/04/2012 19.00p 19.00p 17.60p 19.00p 0
11/04/2012 19.00p 19.00p 17.60p 19.00p 1858
10/04/2012 19.00p 20.00p 17.50p 19.00p 0
05/04/2012 19.00p 20.00p 17.50p 19.00p 0
04/04/2012 19.00p 20.00p 17.50p 19.00p 0
03/04/2012 19.00p 20.00p 17.50p 19.00p 0
02/04/2012 19.00p 20.00p 17.50p 19.00p 0
30/03/2012 19.00p 20.00p 17.50p 19.00p 0
29/03/2012 19.00p 20.00p 17.50p 19.00p 0
28/03/2012 19.00p 20.00p 17.50p 19.00p 0
27/03/2012 19.00p 20.00p 17.50p 19.00p 0
26/03/2012 19.00p 20.00p 17.50p 19.00p 0
23/03/2012 19.00p 20.00p 17.50p 19.00p 0
22/03/2012 19.00p 20.00p 17.50p 19.00p 0
21/03/2012 17.50p 20.00p 17.50p 19.00p 34000
20/03/2012 17.50p 19.45p 17.50p 17.50p 0
19/03/2012 17.50p 19.45p 17.50p 17.50p 5000
16/03/2012 17.50p 18.00p 15.25p 17.50p 0
15/03/2012 17.50p 18.00p 15.25p 17.50p 0
14/03/2012 17.50p 18.00p 15.25p 17.50p 0
13/03/2012 17.50p 18.00p 15.25p 17.50p 0
12/03/2012 16.50p 18.00p 15.25p 17.50p 21170
09/03/2012 16.50p 17.00p 16.50p 16.50p 0
08/03/2012 16.50p 17.00p 16.50p 16.50p 0
07/03/2012 16.50p 17.00p 16.50p 16.50p 2881
06/03/2012 16.50p 16.50p 16.50p 16.50p 62000
05/03/2012 16.50p 16.50p 16.50p 16.50p 0
02/03/2012 16.50p 16.50p 16.50p 16.50p 0
01/03/2012 16.50p 16.50p 16.50p 16.50p 0
29/02/2012 16.50p 16.50p 16.50p 16.50p 0
28/02/2012 16.50p 16.50p 16.50p 16.50p 62000
27/02/2012 16.50p 16.50p 14.00p 16.50p 0
24/02/2012 16.50p 16.50p 14.00p 16.50p 0
23/02/2012 16.50p 16.50p 14.00p 16.50p 0
22/02/2012 16.50p 16.50p 14.00p 16.50p 0
21/02/2012 16.50p 16.50p 14.00p 16.50p 0
20/02/2012 16.50p 16.50p 14.00p 16.50p 0
17/02/2012 16.50p 16.50p 14.00p 16.50p 0
16/02/2012 16.50p 16.50p 14.00p 16.50p 120000
15/02/2012 16.50p 17.55p 15.00p 16.50p 0
14/02/2012 16.50p 17.55p 15.00p 16.50p 0
13/02/2012 16.50p 17.55p 15.00p 16.50p 0
10/02/2012 16.50p 17.55p 15.00p 16.50p 0
09/02/2012 16.50p 17.55p 15.00p 16.50p 0
08/02/2012 16.50p 17.55p 15.00p 16.50p 0
07/02/2012 16.50p 17.55p 15.00p 16.50p 41947
06/02/2012 16.50p 16.50p 14.50p 16.50p 0
03/02/2012 16.50p 16.50p 14.50p 16.50p 0
02/02/2012 16.50p 16.50p 14.50p 16.50p 0
01/02/2012 16.50p 16.50p 14.50p 16.50p 0
31/01/2012 16.50p 16.50p 14.50p 16.50p 300000
30/01/2012 16.50p 16.50p 15.25p 16.50p 0
27/01/2012 16.50p 16.50p 15.25p 16.50p 50000
26/01/2012 16.50p 16.75p 16.50p 16.50p 0
25/01/2012 16.50p 16.75p 16.50p 16.50p 0
24/01/2012 16.50p 16.75p 16.50p 16.50p 0
23/01/2012 16.50p 16.75p 16.50p 16.50p 0
20/01/2012 16.50p 16.75p 16.50p 16.50p 12000
19/01/2012 16.50p 17.09p 16.50p 16.50p 0
18/01/2012 16.50p 17.09p 16.50p 16.50p 0
17/01/2012 16.50p 17.09p 16.50p 16.50p 0
16/01/2012 16.50p 17.09p 16.50p 16.50p 0
13/01/2012 16.50p 17.09p 16.50p 16.50p 0
12/01/2012 16.50p 17.09p 16.50p 16.50p 0
11/01/2012 16.50p 17.09p 16.50p 16.50p 0
10/01/2012 16.50p 17.09p 16.50p 16.50p 0
09/01/2012 16.50p 17.09p 16.50p 16.50p 0
06/01/2012 16.50p 17.09p 16.50p 16.50p 164
05/01/2012 16.50p 16.50p 15.21p 16.50p 1000
04/01/2012 16.50p 17.09p 16.50p 16.50p 0
03/01/2012 16.50p 17.09p 16.50p 16.50p 0
30/12/2011 16.50p 17.09p 16.50p 16.50p 0
29/12/2011 17.00p 17.09p 16.50p 16.50p 0
28/12/2011 16.50p 17.09p 16.50p 16.50p 0
23/12/2011 16.50p 17.09p 16.50p 16.50p 0
22/12/2011 16.50p 17.09p 16.50p 16.50p 0
21/12/2011 16.50p 17.09p 16.50p 16.50p 0
20/12/2011 16.50p 17.09p 16.50p 16.50p 0
19/12/2011 16.50p 17.09p 16.50p 16.50p 0
16/12/2011 16.50p 17.09p 16.50p 16.50p 0
15/12/2011 16.50p 17.09p 16.50p 16.50p 1735
14/12/2011 16.50p 16.50p 15.45p 16.50p 0
13/12/2011 16.50p 16.50p 15.45p 16.50p 0
12/12/2011 16.50p 16.50p 15.45p 16.50p 8000
09/12/2011 16.50p 17.09p 16.50p 16.50p 0
08/12/2011 16.50p 17.09p 16.50p 16.50p 0
07/12/2011 16.50p 17.09p 16.50p 16.50p 166
06/12/2011 16.50p 17.75p 16.50p 16.50p 14850
05/12/2011 16.50p 17.85p 16.50p 16.50p 0
02/12/2011 16.50p 17.85p 16.50p 16.50p 0
01/12/2011 16.50p 17.85p 16.50p 16.50p 0
30/11/2011 16.50p 17.85p 16.50p 16.50p 6176
29/11/2011 16.00p 16.00p 15.50p 16.00p 0
28/11/2011 16.00p 16.00p 15.50p 16.00p 0
25/11/2011 16.00p 16.00p 15.50p 16.00p 0
24/11/2011 16.00p 16.00p 15.50p 16.00p 0
23/11/2011 15.50p 16.00p 15.50p 16.00p 10000
22/11/2011 15.50p 16.00p 14.28p 15.50p 0
21/11/2011 15.50p 16.00p 14.28p 15.50p 0
18/11/2011 15.50p 16.00p 14.28p 15.50p 0
17/11/2011 15.50p 16.00p 14.28p 15.50p 0
16/11/2011 16.00p 16.00p 14.28p 15.50p 10000
15/11/2011 16.00p 16.00p 13.35p 16.00p 40180
14/11/2011 17.00p 17.00p 14.00p 16.00p 50000
11/11/2011 17.50p 17.50p 16.36p 17.00p 15000
10/11/2011 17.50p 18.09p 17.50p 17.50p 0
09/11/2011 17.50p 18.09p 17.50p 17.50p 0
08/11/2011 17.50p 18.09p 17.50p 17.50p 0
07/11/2011 17.50p 18.09p 17.50p 17.50p 0
04/11/2011 17.50p 18.09p 17.50p 17.50p 742
03/11/2011 17.50p 19.37p 17.50p 17.50p 0
02/11/2011 18.00p 19.37p 17.50p 17.50p 0
01/11/2011 18.00p 19.37p 18.00p 18.00p 0
31/10/2011 18.00p 19.37p 18.00p 18.00p 27675
28/10/2011 18.00p 19.00p 18.00p 18.00p 0
27/10/2011 18.00p 19.00p 18.00p 18.00p 0
26/10/2011 18.00p 19.00p 18.00p 18.00p 0
25/10/2011 18.00p 19.00p 18.00p 18.00p 0
24/10/2011 18.00p 19.00p 18.00p 18.00p 0
21/10/2011 18.00p 19.00p 18.00p 18.00p 1350
20/10/2011 18.00p 18.00p 16.28p 18.00p 10000
19/10/2011 17.50p 18.25p 17.50p 18.00p 11337
18/10/2011 17.50p 18.25p 17.50p 17.50p 0
17/10/2011 17.50p 18.25p 17.50p 17.50p 0
14/10/2011 17.50p 18.25p 17.50p 17.50p 0
13/10/2011 17.50p 18.25p 17.50p 17.50p 0
12/10/2011 17.50p 18.25p 17.50p 17.50p 0
11/10/2011 17.50p 18.25p 17.50p 17.50p 0
10/10/2011 17.50p 18.25p 17.50p 17.50p 1417
07/10/2011 17.50p 18.50p 17.00p 17.50p 0
06/10/2011 17.50p 18.50p 17.00p 17.50p 0
05/10/2011 18.50p 18.50p 17.00p 17.50p 4000
04/10/2011 18.50p 19.50p 18.50p 18.50p 0
03/10/2011 18.50p 19.50p 18.50p 18.50p 0
30/09/2011 19.00p 19.50p 18.50p 18.50p 0
29/09/2011 19.00p 19.50p 19.00p 19.00p 0
28/09/2011 19.00p 19.50p 19.00p 19.00p 0
27/09/2011 19.00p 19.50p 19.00p 19.00p 0
26/09/2011 19.00p 19.50p 19.00p 19.00p 58
23/09/2011 19.00p 19.00p 18.00p 19.00p 0
22/09/2011 19.00p 19.00p 18.00p 19.00p 0
21/09/2011 19.00p 19.00p 18.00p 19.00p 487
20/09/2011 19.00p 20.00p 17.00p 19.00p 0
19/09/2011 19.00p 20.00p 17.00p 19.00p 0
16/09/2011 20.00p 20.00p 17.00p 19.00p 11400
15/09/2011 20.00p 20.00p 20.00p 20.00p 0
14/09/2011 20.00p 21.50p 20.00p 20.00p 0
13/09/2011 20.00p 21.50p 20.00p 20.00p 0
12/09/2011 20.00p 21.50p 20.00p 20.00p 0
09/09/2011 20.00p 21.50p 20.00p 20.00p 0
08/09/2011 21.50p 21.50p 20.00p 20.00p 10000
07/09/2011 21.50p 21.50p 20.00p 21.50p 0
06/09/2011 21.50p 21.50p 20.00p 21.50p 0
05/09/2011 21.50p 21.50p 20.00p 21.50p 0
02/09/2011 21.50p 21.50p 20.00p 21.50p 0
01/09/2011 21.50p 21.50p 20.00p 21.50p 5700
31/08/2011 22.50p 22.50p 21.50p 21.50p 0
30/08/2011 21.50p 22.50p 21.50p 21.50p 0
26/08/2011 22.50p 22.50p 21.50p 21.50p 1000
25/08/2011 22.50p 22.50p 22.00p 22.50p 16633
24/08/2011 22.50p 22.55p 22.50p 22.50p 10000
23/08/2011 21.00p 23.50p 21.00p 23.50p 28823
22/08/2011 21.00p 21.00p 20.00p 21.00p 0
19/08/2011 20.00p 21.00p 20.00p 21.00p 0
18/08/2011 21.00p 21.00p 20.24p 21.00p 0
17/08/2011 21.00p 21.00p 20.24p 21.00p 0
16/08/2011 21.00p 21.00p 20.24p 21.00p 0
15/08/2011 21.00p 21.00p 20.24p 21.00p 727
12/08/2011 21.00p 21.00p 21.00p 21.00p 0
11/08/2011 21.00p 21.00p 21.00p 21.00p 0
10/08/2011 21.00p 21.91p 20.99p 21.00p 15000
09/08/2011 21.00p 21.00p 20.99p 21.00p 0
08/08/2011 21.00p 21.00p 20.99p 21.00p 5000
05/08/2011 21.00p 21.00p 21.00p 21.00p 230
04/08/2011 21.00p 21.00p 21.00p 21.00p 0
03/08/2011 21.00p 21.00p 21.00p 21.00p 0
02/08/2011 21.00p 21.00p 20.00p 21.00p 10000
01/08/2011 21.00p 21.00p 21.00p 21.00p 0
29/07/2011 21.00p 21.00p 20.29p 21.00p 0
28/07/2011 21.00p 21.00p 20.29p 21.00p 0
27/07/2011 21.00p 21.00p 20.29p 21.00p 8254
26/07/2011 25.00p 25.73p 19.50p 21.00p 65227
25/07/2011 21.00p 25.00p 21.00p 25.00p 27800
22/07/2011 21.00p 22.00p 21.00p 21.00p 0
21/07/2011 21.00p 22.00p 21.00p 21.00p 238
20/07/2011 20.50p 21.00p 20.00p 21.00p 0
19/07/2011 20.50p 20.50p 20.00p 20.50p 23000
18/07/2011 20.50p 20.50p 20.00p 20.50p 0
15/07/2011 20.00p 20.50p 20.00p 20.00p 0
14/07/2011 20.00p 20.50p 20.00p 20.00p 0
13/07/2011 20.00p 20.50p 20.00p 20.00p 0
12/07/2011 20.00p 20.50p 20.00p 20.00p 0
11/07/2011 20.00p 20.50p 20.00p 20.00p 0
08/07/2011 20.50p 20.50p 20.50p 20.50p 0

*Close Price adjusted for both dividends and splits