PHSC (PHSC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2024 21.50p 22.25p 21.50p 21.50p 2292
31/01/2024 21.50p 22.25p 21.00p 21.00p 1123
30/01/2024 21.50p 22.19p 21.00p 21.00p 1298
29/01/2024 21.50p 22.19p 21.00p 21.00p 252
26/01/2024 21.50p 22.25p 20.45p 21.00p 7293
25/01/2024 21.50p 21.88p 21.00p 21.00p 0
24/01/2024 21.50p 21.88p 21.00p 21.00p 0
23/01/2024 21.50p 21.88p 21.00p 21.00p 0
22/01/2024 22.00p 22.00p 20.64p 21.50p 155072
19/01/2024 22.00p 22.50p 20.67p 21.50p 0
18/01/2024 22.00p 22.50p 22.00p 22.00p 0
17/01/2024 21.50p 22.75p 19.75p 22.00p 23030
16/01/2024 21.50p 21.50p 20.90p 21.50p 0
15/01/2024 21.50p 22.75p 19.75p 21.50p 1820
12/01/2024 21.50p 21.50p 19.00p 21.50p 1800
11/01/2024 21.50p 21.50p 20.90p 21.50p 0
10/01/2024 21.50p 21.50p 20.30p 21.50p 2953
09/01/2024 21.50p 21.50p 20.90p 21.50p 0
08/01/2024 21.50p 22.75p 21.50p 21.50p 8773
05/01/2024 21.50p 21.50p 20.90p 21.50p 0
04/01/2024 21.50p 21.50p 20.90p 21.50p 0
03/01/2024 21.50p 21.50p 20.30p 21.50p 6583
02/01/2024 21.50p 21.50p 20.90p 21.50p 0
29/12/2023 22.00p 22.00p 20.64p 21.50p 9690
28/12/2023 22.00p 22.00p 20.64p 22.00p 2000
27/12/2023 22.50p 22.50p 20.64p 22.00p 11219
22/12/2023 23.00p 23.00p 22.75p 23.00p 0
21/12/2023 24.50p 24.50p 22.21p 23.00p 99426
20/12/2023 24.50p 27.00p 24.50p 24.50p 5341
19/12/2023 25.00p 26.80p 24.39p 24.50p 20000
18/12/2023 22.00p 25.00p 22.00p 25.00p 57185
15/12/2023 22.00p 23.88p 22.00p 22.00p 671
14/12/2023 22.00p 23.80p 22.00p 22.00p 23
13/12/2023 21.50p 23.75p 21.50p 22.00p 3298
12/12/2023 21.50p 23.75p 21.50p 21.50p 1052
11/12/2023 21.50p 23.75p 21.50p 21.50p 399
08/12/2023 21.50p 21.50p 21.50p 21.50p 0
07/12/2023 21.50p 21.50p 20.32p 21.50p 35
06/12/2023 21.50p 23.75p 20.30p 21.50p 6335
05/12/2023 21.50p 22.64p 20.36p 21.50p 0
04/12/2023 21.50p 21.50p 21.50p 21.50p 0
01/12/2023 21.50p 22.80p 21.50p 21.50p 2000
30/11/2023 22.00p 22.00p 20.52p 21.00p 8000
29/11/2023 22.00p 22.00p 21.50p 22.00p 0
28/11/2023 22.00p 22.00p 20.52p 22.00p 275
27/11/2023 22.00p 23.30p 22.00p 22.00p 9012
24/11/2023 22.00p 22.00p 21.50p 22.00p 0
23/11/2023 22.00p 22.00p 21.50p 22.00p 0
22/11/2023 21.00p 22.60p 21.00p 22.00p 4500
21/11/2023 21.00p 22.60p 20.00p 21.00p 16650
20/11/2023 20.50p 21.97p 20.50p 21.00p 4736
17/11/2023 20.50p 21.70p 20.50p 20.50p 35
16/11/2023 19.50p 21.86p 19.50p 20.50p 15000
15/11/2023 18.50p 18.50p 17.69p 18.50p 0
14/11/2023 18.50p 18.50p 17.69p 18.50p 0
13/11/2023 18.50p 19.06p 18.50p 18.50p 4420
10/11/2023 18.50p 18.50p 17.69p 18.50p 0
09/11/2023 18.50p 18.50p 17.69p 18.50p 0
08/11/2023 18.50p 18.50p 17.69p 18.50p 0
07/11/2023 18.50p 18.50p 17.69p 18.50p 0
06/11/2023 18.50p 18.50p 17.69p 18.50p 0
03/11/2023 18.50p 18.50p 17.69p 18.50p 0
02/11/2023 18.50p 18.50p 17.69p 18.50p 0
01/11/2023 18.50p 18.50p 17.46p 18.50p 3000
31/10/2023 18.50p 19.06p 18.50p 18.50p 5309
30/10/2023 18.50p 18.50p 17.46p 18.50p 2897
27/10/2023 18.50p 19.06p 18.50p 18.50p 8384
26/10/2023 18.50p 18.50p 17.69p 18.50p 0
25/10/2023 18.50p 18.50p 17.69p 18.50p 0
24/10/2023 18.50p 19.06p 17.46p 18.50p 7270
23/10/2023 18.50p 18.50p 17.69p 18.50p 0
20/10/2023 18.50p 18.50p 17.69p 18.50p 0
19/10/2023 18.50p 18.50p 17.46p 18.50p 4237
18/10/2023 18.50p 19.08p 18.50p 18.50p 5188
17/10/2023 18.50p 19.10p 18.50p 18.50p 5354
16/10/2023 18.50p 19.10p 18.50p 18.50p 13893
13/10/2023 18.50p 19.22p 18.50p 18.50p 25000
12/10/2023 18.50p 18.50p 17.34p 18.50p 29411
11/10/2023 18.50p 18.50p 17.69p 18.50p 0
10/10/2023 18.50p 18.50p 17.69p 18.50p 0
09/10/2023 18.50p 19.85p 18.50p 18.50p 1400
06/10/2023 18.50p 18.50p 17.69p 18.50p 0
05/10/2023 18.50p 20.00p 18.50p 18.50p 5000
04/10/2023 18.50p 18.50p 17.69p 18.50p 0
03/10/2023 18.50p 18.50p 17.45p 18.50p 4636
02/10/2023 18.50p 18.50p 17.69p 18.50p 0
29/09/2023 18.50p 18.50p 17.69p 18.50p 0
28/09/2023 21.50p 21.50p 17.75p 18.50p 19178
27/09/2023 22.50p 24.00p 22.50p 22.50p 4166
26/09/2023 22.50p 24.00p 22.50p 22.50p 5468
25/09/2023 22.50p 23.60p 20.25p 22.50p 30035
22/09/2023 22.50p 24.00p 20.30p 22.50p 28300
21/09/2023 22.50p 23.60p 22.50p 22.50p 706
20/09/2023 22.50p 23.10p 22.50p 22.50p 0
19/09/2023 22.50p 23.10p 22.50p 22.50p 0
18/09/2023 21.50p 22.67p 21.50p 22.50p 15000
15/09/2023 21.50p 22.67p 20.00p 21.50p 8000
14/09/2023 22.00p 22.00p 20.20p 21.50p 9000
13/09/2023 22.50p 22.72p 20.00p 22.00p 38999
12/09/2023 22.50p 22.50p 20.75p 22.50p 32000
11/09/2023 22.50p 23.10p 22.50p 22.50p 0
08/09/2023 22.50p 22.50p 20.75p 22.50p 25
07/09/2023 22.50p 24.82p 22.50p 22.50p 38268
06/09/2023 22.50p 23.10p 22.50p 22.50p 0
05/09/2023 22.50p 23.67p 22.50p 22.50p 250
04/09/2023 22.50p 23.80p 20.25p 22.50p 13344
01/09/2023 22.50p 23.10p 22.50p 22.50p 0
31/08/2023 22.50p 23.80p 22.28p 22.50p 16004
30/08/2023 22.50p 24.00p 21.00p 22.50p 10625
29/08/2023 22.50p 23.10p 22.50p 22.50p 0
25/08/2023 22.50p 23.10p 22.50p 22.50p 0
24/08/2023 22.50p 23.10p 22.50p 22.50p 0
23/08/2023 24.00p 24.50p 23.20p 24.00p 360945
22/08/2023 23.50p 24.80p 23.10p 24.00p 75827
21/08/2023 23.00p 23.88p 22.00p 23.50p 22499
18/08/2023 23.00p 23.00p 22.10p 23.00p 157
17/08/2023 23.00p 23.25p 23.00p 23.00p 0
16/08/2023 24.00p 24.00p 22.00p 23.00p 108359
15/08/2023 20.00p 25.90p 20.00p 24.00p 379755
14/08/2023 18.50p 18.88p 18.50p 18.50p 0
11/08/2023 18.50p 18.88p 18.50p 18.50p 0
10/08/2023 18.50p 19.47p 18.50p 18.50p 4000
09/08/2023 18.50p 19.55p 17.00p 18.50p 12688
08/08/2023 19.00p 21.80p 17.00p 18.50p 123636
07/08/2023 14.50p 14.50p 14.50p 14.50p 0
04/08/2023 14.50p 14.50p 14.50p 14.50p 0
03/08/2023 14.50p 14.50p 14.50p 14.50p 0
02/08/2023 14.50p 14.50p 14.50p 14.50p 0
01/08/2023 14.50p 14.50p 14.50p 14.50p 0
31/07/2023 14.50p 14.50p 14.50p 14.50p 0
28/07/2023 14.00p 15.00p 14.00p 14.50p 8000
27/07/2023 14.00p 14.00p 13.75p 14.00p 0
26/07/2023 13.00p 14.00p 13.00p 14.00p 25000
25/07/2023 13.00p 13.25p 13.00p 13.00p 0
24/07/2023 13.00p 13.25p 13.00p 13.00p 0
21/07/2023 13.00p 13.25p 13.00p 13.00p 0
20/07/2023 13.50p 13.50p 11.55p 13.00p 20000
19/07/2023 13.50p 13.50p 13.50p 13.50p 0
18/07/2023 13.50p 13.50p 13.50p 13.50p 0
17/07/2023 13.50p 13.50p 13.50p 13.50p 0
14/07/2023 13.50p 13.50p 13.50p 13.50p 0
13/07/2023 13.50p 15.00p 13.50p 13.50p 2000
12/07/2023 13.50p 13.50p 13.50p 13.50p 0
11/07/2023 13.50p 13.50p 12.13p 13.50p 18590
10/07/2023 13.50p 13.50p 13.50p 13.50p 0
07/07/2023 13.50p 13.50p 13.50p 13.50p 0
06/07/2023 13.50p 13.50p 13.50p 13.50p 0
05/07/2023 12.50p 13.50p 12.50p 13.50p 150000
04/07/2023 12.50p 13.08p 12.50p 12.50p 10000
03/07/2023 12.50p 12.50p 12.38p 12.50p 0
30/06/2023 12.50p 12.50p 12.38p 12.50p 0
29/06/2023 12.50p 12.50p 12.38p 12.50p 0
28/06/2023 12.50p 13.00p 12.50p 12.50p 8376
27/06/2023 12.50p 12.50p 12.38p 12.50p 0
26/06/2023 12.50p 13.00p 12.50p 12.50p 10000
23/06/2023 13.50p 13.50p 12.50p 12.50p 27500
22/06/2023 13.50p 13.50p 12.13p 13.50p 104739
21/06/2023 13.50p 13.50p 13.38p 13.50p 0
20/06/2023 13.50p 13.50p 13.38p 13.50p 0
19/06/2023 13.50p 13.50p 13.38p 13.50p 0
16/06/2023 13.50p 13.50p 13.38p 13.50p 0
15/06/2023 13.50p 14.00p 13.50p 13.50p 8000
14/06/2023 13.50p 13.50p 13.38p 13.50p 0
13/06/2023 13.50p 13.50p 13.38p 13.50p 0
12/06/2023 13.50p 13.50p 13.38p 13.50p 0
09/06/2023 13.50p 13.50p 13.38p 13.50p 0
08/06/2023 13.50p 13.50p 13.38p 13.50p 0
07/06/2023 13.50p 13.50p 13.38p 13.50p 0
06/06/2023 13.50p 14.00p 13.50p 13.50p 53666
05/06/2023 13.50p 13.50p 13.38p 13.50p 0
02/06/2023 13.50p 13.50p 13.00p 13.50p 33397
01/06/2023 13.50p 13.50p 13.06p 13.50p 745
31/05/2023 13.50p 13.50p 13.38p 13.50p 0
30/05/2023 13.50p 13.50p 13.38p 13.50p 0
26/05/2023 13.50p 13.50p 13.38p 13.50p 0
25/05/2023 13.50p 13.50p 13.38p 13.50p 0
24/05/2023 13.50p 13.50p 13.38p 13.50p 0
23/05/2023 14.00p 14.40p 13.50p 13.50p 41000
22/05/2023 14.00p 14.25p 14.00p 14.00p 0
19/05/2023 13.50p 14.00p 13.50p 14.00p 20000
18/05/2023 15.50p 15.50p 13.25p 13.50p 50804
17/05/2023 15.50p 15.63p 15.50p 15.50p 0
16/05/2023 15.50p 15.63p 15.50p 15.50p 0
15/05/2023 15.50p 16.00p 15.50p 15.50p 237
12/05/2023 15.50p 15.63p 15.50p 15.50p 0
11/05/2023 15.50p 15.63p 15.50p 15.50p 0
10/05/2023 15.50p 16.00p 15.50p 15.50p 5555
09/05/2023 15.50p 15.63p 15.50p 15.50p 0
05/05/2023 15.50p 15.63p 15.50p 15.50p 0
04/05/2023 15.50p 15.63p 15.50p 15.50p 0
03/05/2023 15.50p 15.63p 15.50p 15.50p 0
02/05/2023 15.50p 15.50p 15.10p 15.50p 2000
28/04/2023 15.50p 15.63p 15.50p 15.50p 0
27/04/2023 15.50p 15.63p 15.50p 15.50p 0
26/04/2023 15.50p 15.63p 15.50p 15.50p 0
25/04/2023 15.50p 15.63p 15.50p 15.50p 0
24/04/2023 15.50p 15.63p 15.50p 15.50p 0
21/04/2023 15.50p 15.63p 15.50p 15.50p 0
20/04/2023 15.50p 15.63p 15.50p 15.50p 0
19/04/2023 15.50p 15.63p 15.50p 15.50p 0

*Close Price adjusted for both dividends and splits