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 |
|---|---|---|---|---|---|
| 22/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
| 19/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
| 18/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
| 17/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
| 16/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 0 |
| 15/07/2013 | 29.50p | 31.00p | 29.50p | 29.50p | 670 |
| 12/07/2013 | 29.50p | 29.50p | 27.00p | 29.50p | 16471 |
| 11/07/2013 | 29.50p | 32.00p | 29.00p | 29.50p | 0 |
| 10/07/2013 | 29.50p | 32.00p | 29.00p | 29.50p | 50860 |
| 09/07/2013 | 27.50p | 31.47p | 27.00p | 29.50p | 85805 |
| 08/07/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
| 05/07/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
| 04/07/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
| 03/07/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
| 02/07/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
| 01/07/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
| 28/06/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
| 27/06/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
| 26/06/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
| 25/06/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
| 24/06/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 0 |
| 21/06/2013 | 27.50p | 29.25p | 27.50p | 27.50p | 10000 |
| 20/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 19/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 18/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 17/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 14/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 13/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 12/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 11/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 10/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 07/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 06/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 05/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 04/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 03/06/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 10 |
| 31/05/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 30/05/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 29/05/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 23000 |
| 28/05/2013 | 27.50p | 28.50p | 27.50p | 27.50p | 0 |
| 24/05/2013 | 27.50p | 28.50p | 27.50p | 27.50p | 0 |
| 23/05/2013 | 27.50p | 28.50p | 27.50p | 27.50p | 0 |
| 22/05/2013 | 27.50p | 28.50p | 27.50p | 27.50p | 258 |
| 21/05/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 700 |
| 20/05/2013 | 27.50p | 29.25p | 26.00p | 27.50p | 20738 |
| 17/05/2013 | 27.50p | 28.50p | 26.00p | 27.50p | 10028 |
| 16/05/2013 | 27.50p | 28.50p | 26.00p | 27.50p | 0 |
| 15/05/2013 | 27.50p | 28.50p | 26.00p | 27.50p | 8000 |
| 14/05/2013 | 25.50p | 26.55p | 25.50p | 25.50p | 0 |
| 13/05/2013 | 25.50p | 26.55p | 25.50p | 25.50p | 0 |
| 10/05/2013 | 25.50p | 26.55p | 25.50p | 25.50p | 10000 |
| 09/05/2013 | 25.50p | 25.56p | 25.50p | 25.50p | 10000 |
| 08/05/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 07/05/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 03/05/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 02/05/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 01/05/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 30/04/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 29/04/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 26/04/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 25/04/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 24/04/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 0 |
| 23/04/2013 | 25.50p | 25.50p | 24.30p | 25.50p | 332 |
| 22/04/2013 | 25.50p | 25.60p | 25.00p | 25.50p | 0 |
| 19/04/2013 | 25.00p | 25.60p | 25.00p | 25.50p | 13906 |
| 18/04/2013 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 17/04/2013 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 16/04/2013 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 15/04/2013 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 12/04/2013 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 11/04/2013 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 10/04/2013 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 09/04/2013 | 24.50p | 25.00p | 24.50p | 25.00p | 4000 |
| 08/04/2013 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 05/04/2013 | 24.50p | 25.00p | 24.50p | 24.50p | 10000 |
| 04/04/2013 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 03/04/2013 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 02/04/2013 | 24.50p | 25.00p | 24.50p | 24.50p | 358 |
| 28/03/2013 | 24.50p | 25.00p | 23.50p | 24.50p | 0 |
| 27/03/2013 | 24.50p | 25.00p | 23.50p | 24.50p | 0 |
| 26/03/2013 | 24.50p | 25.00p | 23.50p | 24.50p | 0 |
| 25/03/2013 | 24.50p | 25.00p | 23.50p | 24.50p | 0 |
| 22/03/2013 | 23.50p | 25.00p | 23.50p | 24.50p | 12738 |
| 21/03/2013 | 23.50p | 25.00p | 23.50p | 23.50p | 0 |
| 20/03/2013 | 23.50p | 25.00p | 23.50p | 23.50p | 15000 |
| 19/03/2013 | 23.50p | 24.50p | 23.50p | 23.50p | 0 |
| 18/03/2013 | 23.50p | 24.50p | 23.50p | 23.50p | 0 |
| 15/03/2013 | 23.50p | 24.50p | 23.50p | 23.50p | 4000 |
| 14/03/2013 | 25.00p | 25.60p | 22.00p | 23.50p | 43520 |
| 13/03/2013 | 25.00p | 25.00p | 23.36p | 25.00p | 0 |
| 12/03/2013 | 25.00p | 25.00p | 23.36p | 25.00p | 0 |
| 11/03/2013 | 25.00p | 25.00p | 23.36p | 25.00p | 7000 |
| 08/03/2013 | 25.00p | 25.00p | 23.36p | 25.00p | 0 |
| 07/03/2013 | 25.00p | 25.00p | 23.36p | 25.00p | 0 |
| 06/03/2013 | 25.00p | 25.00p | 23.36p | 25.00p | 0 |
| 05/03/2013 | 25.00p | 25.00p | 23.36p | 25.00p | 0 |
| 04/03/2013 | 25.00p | 25.00p | 23.36p | 25.00p | 2750 |
| 01/03/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 0 |
| 28/02/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 0 |
| 27/02/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 0 |
| 26/02/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 0 |
| 25/02/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 4000 |
| 22/02/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 0 |
| 21/02/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 0 |
| 20/02/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 5000 |
| 19/02/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 18/02/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 100000 |
| 15/02/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 0 |
| 14/02/2013 | 25.00p | 26.50p | 25.00p | 25.00p | 11329 |
| 13/02/2013 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 12/02/2013 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 11/02/2013 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 08/02/2013 | 25.00p | 25.00p | 23.00p | 25.00p | 10000 |
| 07/02/2013 | 25.50p | 26.50p | 23.00p | 25.00p | 15000 |
| 06/02/2013 | 24.50p | 28.00p | 24.00p | 25.50p | 39902 |
| 05/02/2013 | 24.50p | 27.00p | 24.50p | 24.50p | 0 |
| 04/02/2013 | 24.50p | 27.00p | 24.50p | 24.50p | 2500 |
| 01/02/2013 | 23.50p | 26.95p | 23.50p | 24.50p | 16000 |
| 31/01/2013 | 22.50p | 22.50p | 20.00p | 22.50p | 0 |
| 30/01/2013 | 22.50p | 22.50p | 20.00p | 22.50p | 0 |
| 29/01/2013 | 22.50p | 22.50p | 20.00p | 22.50p | 3810 |
| 28/01/2013 | 22.50p | 23.00p | 21.00p | 22.50p | 0 |
| 25/01/2013 | 22.50p | 23.00p | 21.00p | 22.50p | 0 |
| 24/01/2013 | 22.50p | 23.00p | 21.00p | 22.50p | 0 |
| 23/01/2013 | 22.50p | 23.00p | 21.00p | 22.50p | 0 |
| 22/01/2013 | 22.50p | 23.00p | 21.00p | 22.50p | 0 |
| 21/01/2013 | 23.00p | 23.00p | 21.00p | 22.50p | 3653 |
| 18/01/2013 | 23.00p | 23.90p | 23.00p | 23.00p | 10000 |
| 17/01/2013 | 23.00p | 23.50p | 21.00p | 23.00p | 0 |
| 16/01/2013 | 23.00p | 23.50p | 21.00p | 23.00p | 0 |
| 15/01/2013 | 23.00p | 23.50p | 21.00p | 23.00p | 0 |
| 14/01/2013 | 23.00p | 23.50p | 21.00p | 23.00p | 0 |
| 11/01/2013 | 23.50p | 23.50p | 21.00p | 23.00p | 5558 |
| 10/01/2013 | 23.50p | 24.50p | 21.00p | 23.50p | 3215 |
| 09/01/2013 | 23.50p | 23.50p | 23.00p | 23.50p | 0 |
| 08/01/2013 | 23.00p | 23.50p | 23.00p | 23.50p | 10000 |
| 07/01/2013 | 23.00p | 23.00p | 21.00p | 23.00p | 0 |
| 04/01/2013 | 23.00p | 23.00p | 21.00p | 23.00p | 1000 |
| 03/01/2013 | 23.00p | 23.50p | 21.00p | 23.00p | 0 |
| 02/01/2013 | 23.50p | 23.50p | 21.00p | 23.00p | 8000 |
| 31/12/2012 | 23.50p | 26.00p | 22.00p | 23.50p | 0 |
| 28/12/2012 | 23.50p | 26.00p | 22.00p | 23.50p | 0 |
| 27/12/2012 | 23.50p | 26.00p | 22.00p | 23.50p | 0 |
| 24/12/2012 | 23.50p | 26.00p | 22.00p | 23.50p | 0 |
| 21/12/2012 | 23.50p | 26.00p | 22.00p | 23.50p | 0 |
| 20/12/2012 | 24.00p | 26.00p | 22.00p | 23.50p | 29642 |
| 19/12/2012 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 18/12/2012 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 17/12/2012 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 14/12/2012 | 24.00p | 24.00p | 23.00p | 24.00p | 5000 |
| 13/12/2012 | 24.00p | 25.00p | 23.00p | 24.00p | 0 |
| 12/12/2012 | 24.00p | 25.00p | 23.00p | 24.00p | 0 |
| 11/12/2012 | 24.00p | 25.00p | 23.00p | 24.00p | 0 |
| 10/12/2012 | 23.00p | 25.00p | 23.00p | 24.00p | 4250 |
| 07/12/2012 | 23.00p | 24.92p | 23.00p | 23.00p | 0 |
| 06/12/2012 | 23.00p | 24.92p | 23.00p | 23.00p | 92 |
| 05/12/2012 | 23.00p | 23.00p | 22.00p | 23.00p | 0 |
| 04/12/2012 | 23.00p | 23.00p | 22.00p | 23.00p | 0 |
| 03/12/2012 | 23.00p | 23.00p | 22.00p | 23.00p | 0 |
| 30/11/2012 | 22.00p | 23.00p | 22.00p | 23.00p | 10000 |
| 29/11/2012 | 22.00p | 22.00p | 20.20p | 22.00p | 0 |
| 28/11/2012 | 22.00p | 22.00p | 20.20p | 22.00p | 10000 |
| 27/11/2012 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 26/11/2012 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 23/11/2012 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 22/11/2012 | 22.00p | 22.00p | 20.00p | 22.00p | 7500 |
| 21/11/2012 | 22.00p | 24.00p | 21.50p | 22.00p | 0 |
| 20/11/2012 | 21.50p | 24.00p | 21.50p | 22.00p | 10000 |
| 19/11/2012 | 21.50p | 22.95p | 20.50p | 21.50p | 0 |
| 16/11/2012 | 21.50p | 22.95p | 20.50p | 21.50p | 0 |
| 15/11/2012 | 21.50p | 22.95p | 20.50p | 21.50p | 0 |
| 14/11/2012 | 20.50p | 22.95p | 20.50p | 21.50p | 16862 |
| 13/11/2012 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 12/11/2012 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 09/11/2012 | 20.50p | 20.50p | 20.00p | 20.50p | 5000 |
| 08/11/2012 | 20.50p | 21.50p | 19.50p | 20.50p | 0 |
| 07/11/2012 | 20.50p | 21.50p | 19.50p | 20.50p | 2030 |
| 06/11/2012 | 24.00p | 24.00p | 19.00p | 20.50p | 43681 |
| 05/11/2012 | 24.00p | 26.00p | 22.28p | 24.00p | 4611 |
| 02/11/2012 | 24.00p | 25.81p | 23.50p | 24.00p | 0 |
| 01/11/2012 | 24.00p | 25.81p | 23.50p | 24.00p | 0 |
| 31/10/2012 | 24.00p | 25.81p | 23.50p | 24.00p | 0 |
| 30/10/2012 | 24.00p | 25.81p | 23.50p | 24.00p | 0 |
| 29/10/2012 | 24.00p | 25.81p | 23.50p | 24.00p | 0 |
| 26/10/2012 | 24.00p | 25.81p | 23.50p | 24.00p | 0 |
| 25/10/2012 | 24.00p | 25.81p | 23.50p | 24.00p | 0 |
| 24/10/2012 | 24.00p | 25.81p | 23.50p | 24.00p | 0 |
| 23/10/2012 | 24.00p | 25.81p | 23.50p | 24.00p | 0 |
| 22/10/2012 | 23.50p | 25.81p | 23.50p | 24.00p | 3000 |
| 19/10/2012 | 23.00p | 24.00p | 23.00p | 23.50p | 10000 |
| 18/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 17/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 16/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 15/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 1658 |
| 12/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 5000 |
| 11/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 10/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 09/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 08/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
| 05/10/2012 | 23.00p | 24.00p | 23.00p | 23.00p | 96 |
*Close Price adjusted for both dividends and splits