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:
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
- Neutral Burberry Group (BRBY) by Goldman Sachs
- Neutral Croda International (CRDA) by Goldman Sachs
- Buy Direct Line Insurance Group (DLG) by Goldman Sachs
- Buy B&M European Value Retail S.A. (DI) (BME) by Goldman Sachs
- Overweight Travis Perkins (TPK) by Barclays
- Underweight Treatt (TET) by Barclays
- Equal Weight Whitbread (WTB) by Barclays
- Underweight Boohoo Group (BOO) by Barclays
PHSC (PHSC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 17/09/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 16/09/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 15/09/2010 | 23.00p | 23.00p | 17.00p | 22.50p | 87000 |
| 14/09/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 13/09/2010 | 23.00p | 23.70p | 23.00p | 23.00p | 5000 |
| 10/09/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 09/09/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 08/09/2010 | 23.00p | 23.00p | 21.00p | 23.00p | 5000 |
| 07/09/2010 | 23.50p | 23.50p | 23.00p | 23.00p | 0 |
| 06/09/2010 | 23.50p | 23.50p | 21.00p | 23.50p | 10000 |
| 03/09/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 02/09/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 01/09/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 31/08/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 27/08/2010 | 23.50p | 23.50p | 22.12p | 23.50p | 10396 |
| 26/08/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 25/08/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 24/08/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 23/08/2010 | 23.50p | 26.00p | 23.50p | 23.50p | 1923 |
| 20/08/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 19/08/2010 | 23.50p | 23.50p | 22.10p | 23.50p | 1400 |
| 18/08/2010 | 19.50p | 23.50p | 19.50p | 23.50p | 0 |
| 17/08/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 16/08/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 13/08/2010 | 17.50p | 22.00p | 17.50p | 19.50p | 1000 |
| 12/08/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/08/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/08/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/08/2010 | 18.00p | 18.00p | 17.50p | 17.50p | 0 |
| 06/08/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 05/08/2010 | 18.00p | 18.48p | 18.00p | 18.00p | 5000 |
| 04/08/2010 | 18.00p | 18.48p | 18.00p | 18.00p | 2300 |
| 03/08/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 02/08/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 30/07/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 29/07/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 28/07/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 27/07/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 26/07/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 23/07/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 22/07/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 21/07/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 20/07/2010 | 18.00p | 18.00p | 16.00p | 18.00p | 4000 |
| 19/07/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 16/07/2010 | 17.50p | 18.75p | 15.00p | 18.00p | 26100 |
| 15/07/2010 | 17.50p | 20.00p | 17.50p | 17.50p | 1000 |
| 14/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 06/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 05/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/07/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 30/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 29/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 25/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 04/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 03/06/2010 | 17.50p | 20.00p | 17.50p | 17.50p | 995 |
| 02/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/06/2010 | 16.50p | 17.50p | 16.50p | 17.50p | 0 |
| 28/05/2010 | 17.50p | 17.50p | 16.50p | 16.50p | 0 |
| 27/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 26/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 25/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 06/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 05/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 04/05/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 30/04/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 29/04/2010 | 20.00p | 20.00p | 16.00p | 17.50p | 105943 |
| 28/04/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 27/04/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 26/04/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 23/04/2010 | 20.00p | 21.50p | 20.00p | 20.00p | 5137 |
| 22/04/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 21/04/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 20/04/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 19/04/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/04/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/04/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 14/04/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 13/04/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 12/04/2010 | 19.50p | 20.00p | 19.50p | 20.00p | 0 |
| 09/04/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 08/04/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 07/04/2010 | 20.00p | 20.70p | 20.00p | 20.00p | 25000 |
| 06/04/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 01/04/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 31/03/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 30/03/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 29/03/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 26/03/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 25/03/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 24/03/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 23/03/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 22/03/2010 | 20.00p | 20.75p | 20.00p | 20.00p | 1381 |
| 19/03/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 18/03/2010 | 20.50p | 20.50p | 18.50p | 20.00p | 2500 |
| 17/03/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 16/03/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 15/03/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 12/03/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 11/03/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 10/03/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 09/03/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 08/03/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 05/03/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 04/03/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 03/03/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 02/03/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 01/03/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 26/02/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 25/02/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 24/02/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 23/02/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 22/02/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 19/02/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 18/02/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 17/02/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 16/02/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 15/02/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 12/02/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 11/02/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 10/02/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 487 |
| 09/02/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 08/02/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 05/02/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 04/02/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 03/02/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 02/02/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 01/02/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 29/01/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 28/01/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 27/01/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 26/01/2010 | 22.00p | 22.00p | 20.50p | 20.50p | 0 |
| 25/01/2010 | 20.00p | 22.50p | 20.00p | 22.00p | 5000 |
| 22/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 21/01/2010 | 20.00p | 20.00p | 16.60p | 20.00p | 305000 |
| 20/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 19/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 18/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 14/01/2010 | 20.00p | 21.00p | 20.00p | 20.00p | 3000 |
| 13/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 12/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 08/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 07/01/2010 | 19.50p | 20.00p | 19.50p | 20.00p | 0 |
| 06/01/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/01/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 04/01/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 31/12/2009 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 30/12/2009 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 29/12/2009 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/12/2009 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 23/12/2009 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/12/2009 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/12/2009 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/12/2009 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 17/12/2009 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 16/12/2009 | 20.00p | 20.00p | 19.50p | 19.50p | 0 |
| 15/12/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 14/12/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/12/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 10/12/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 09/12/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 08/12/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 07/12/2009 | 20.00p | 20.00p | 18.75p | 20.00p | 25000 |
| 04/12/2009 | 19.50p | 20.00p | 19.50p | 20.00p | 0 |
| 03/12/2009 | 19.50p | 22.00p | 18.50p | 20.00p | 27000 |
*Close Price adjusted for both dividends and splits