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 Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Avoid THG (THG) by Steve Moore in ShareProphets
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Tom Winnifrith in ShareProphets
- Buy Abrdn (ABDN) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Hot Stock Rockets in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Buy Ecora Resources (ECOR) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy Luceco (LUCE) by Deutsche Bank
- Outperform Ecora Resources (ECOR) by RBC Capital
- Buy BAE Systems (BA.) by Bank of America
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Neutral Bellway (BWY) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Hold RS Group (RS1) by Berenberg
PHSC (PHSC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/09/2024 | 32.00p | 32.96p | 32.00p | 32.00p | 68412 |
| 02/09/2024 | 32.00p | 33.00p | 31.36p | 32.00p | 13620 |
| 30/08/2024 | 31.50p | 33.00p | 31.00p | 32.00p | 47955 |
| 29/08/2024 | 31.50p | 31.50p | 30.54p | 31.50p | 13200 |
| 28/08/2024 | 30.50p | 32.00p | 29.54p | 31.50p | 20094 |
| 27/08/2024 | 29.50p | 30.50p | 29.50p | 30.50p | 11271 |
| 23/08/2024 | 30.00p | 30.00p | 29.33p | 29.50p | 6997 |
| 22/08/2024 | 30.00p | 33.00p | 29.32p | 30.00p | 159765 |
| 21/08/2024 | 29.00p | 31.00p | 29.00p | 30.00p | 40000 |
| 20/08/2024 | 26.50p | 29.98p | 26.50p | 29.00p | 40761 |
| 19/08/2024 | 26.50p | 26.50p | 25.56p | 26.50p | 0 |
| 16/08/2024 | 26.50p | 27.97p | 26.50p | 26.50p | 5045 |
| 15/08/2024 | 26.50p | 26.50p | 25.90p | 26.50p | 227 |
| 14/08/2024 | 27.00p | 28.00p | 26.50p | 27.00p | 21375 |
| 13/08/2024 | 26.00p | 27.00p | 26.00p | 27.00p | 9660 |
| 12/08/2024 | 24.50p | 29.00p | 24.50p | 26.00p | 108213 |
| 09/08/2024 | 24.00p | 25.85p | 24.00p | 24.50p | 8841 |
| 08/08/2024 | 24.50p | 25.85p | 24.00p | 24.00p | 4997 |
| 07/08/2024 | 24.50p | 24.50p | 22.64p | 24.50p | 37088 |
| 06/08/2024 | 26.50p | 26.50p | 24.00p | 24.50p | 26718 |
| 05/08/2024 | 26.50p | 26.50p | 25.03p | 26.50p | 400 |
| 02/08/2024 | 25.50p | 27.75p | 25.50p | 26.50p | 5900 |
| 01/08/2024 | 24.50p | 25.63p | 24.50p | 25.50p | 20301 |
| 31/07/2024 | 24.50p | 24.50p | 23.18p | 24.50p | 4081 |
| 30/07/2024 | 24.50p | 24.50p | 24.12p | 24.50p | 0 |
| 29/07/2024 | 24.50p | 24.50p | 24.12p | 24.50p | 0 |
| 26/07/2024 | 24.50p | 24.50p | 24.12p | 24.50p | 0 |
| 25/07/2024 | 25.00p | 25.00p | 24.12p | 24.50p | 2690 |
| 24/07/2024 | 25.00p | 25.00p | 24.75p | 25.00p | 0 |
| 23/07/2024 | 25.00p | 25.60p | 25.00p | 25.00p | 7179 |
| 22/07/2024 | 25.00p | 25.00p | 24.75p | 25.00p | 0 |
| 19/07/2024 | 23.50p | 25.00p | 23.50p | 25.00p | 0 |
| 18/07/2024 | 25.00p | 25.60p | 25.00p | 25.00p | 68 |
| 17/07/2024 | 25.00p | 25.00p | 24.75p | 25.00p | 0 |
| 16/07/2024 | 25.00p | 25.00p | 24.75p | 25.00p | 0 |
| 15/07/2024 | 25.00p | 25.60p | 25.00p | 25.00p | 609 |
| 12/07/2024 | 25.00p | 25.00p | 24.75p | 25.00p | 0 |
| 11/07/2024 | 25.50p | 25.60p | 25.00p | 25.00p | 1922 |
| 10/07/2024 | 25.50p | 25.50p | 25.38p | 25.50p | 0 |
| 09/07/2024 | 25.50p | 25.50p | 25.38p | 25.50p | 0 |
| 08/07/2024 | 25.50p | 25.80p | 25.06p | 25.50p | 10335 |
| 05/07/2024 | 25.00p | 25.23p | 25.00p | 25.00p | 0 |
| 04/07/2024 | 25.00p | 25.23p | 25.00p | 25.00p | 0 |
| 03/07/2024 | 25.00p | 25.00p | 24.12p | 25.00p | 1555 |
| 02/07/2024 | 25.00p | 25.23p | 25.00p | 25.00p | 0 |
| 01/07/2024 | 24.50p | 25.00p | 24.02p | 25.00p | 2457 |
| 28/06/2024 | 24.50p | 24.85p | 24.50p | 24.50p | 0 |
| 27/06/2024 | 24.50p | 24.50p | 23.33p | 24.50p | 833 |
| 26/06/2024 | 24.50p | 24.85p | 24.50p | 24.50p | 0 |
| 25/06/2024 | 24.50p | 25.40p | 24.50p | 24.50p | 196 |
| 24/06/2024 | 24.50p | 24.85p | 24.50p | 24.50p | 0 |
| 21/06/2024 | 24.50p | 25.40p | 24.50p | 24.50p | 1460 |
| 20/06/2024 | 23.50p | 25.40p | 23.50p | 24.50p | 1921 |
| 19/06/2024 | 24.50p | 24.50p | 23.33p | 24.50p | 1008 |
| 18/06/2024 | 24.50p | 24.85p | 24.50p | 24.50p | 0 |
| 17/06/2024 | 25.00p | 25.00p | 24.12p | 24.50p | 3645 |
| 14/06/2024 | 25.00p | 25.23p | 25.00p | 25.00p | 0 |
| 13/06/2024 | 25.00p | 25.00p | 24.01p | 25.00p | 10412 |
| 12/06/2024 | 25.00p | 25.60p | 25.00p | 25.00p | 1594 |
| 11/06/2024 | 25.00p | 25.23p | 25.00p | 25.00p | 0 |
| 10/06/2024 | 25.00p | 25.00p | 24.02p | 25.00p | 1613 |
| 07/06/2024 | 25.00p | 25.23p | 25.00p | 25.00p | 0 |
| 06/06/2024 | 25.00p | 25.23p | 25.00p | 25.00p | 0 |
| 05/06/2024 | 25.00p | 25.00p | 24.50p | 25.00p | 10000 |
| 04/06/2024 | 25.00p | 25.00p | 24.50p | 25.00p | 5000 |
| 03/06/2024 | 25.00p | 25.23p | 25.00p | 25.00p | 0 |
| 31/05/2024 | 25.00p | 25.00p | 24.50p | 25.00p | 3000 |
| 30/05/2024 | 24.50p | 24.85p | 24.50p | 24.50p | 0 |
| 29/05/2024 | 24.50p | 24.85p | 24.50p | 24.50p | 0 |
| 28/05/2024 | 24.00p | 24.85p | 24.00p | 24.50p | 0 |
| 24/05/2024 | 24.00p | 24.46p | 24.00p | 24.00p | 0 |
| 23/05/2024 | 24.00p | 24.46p | 24.00p | 24.00p | 0 |
| 22/05/2024 | 24.00p | 24.00p | 23.00p | 24.00p | 4403 |
| 21/05/2024 | 23.00p | 24.46p | 23.00p | 24.00p | 0 |
| 20/05/2024 | 23.00p | 24.80p | 23.00p | 23.00p | 1008 |
| 17/05/2024 | 23.00p | 24.96p | 23.00p | 23.00p | 44 |
| 16/05/2024 | 22.50p | 22.88p | 22.50p | 22.50p | 0 |
| 15/05/2024 | 22.50p | 22.88p | 22.50p | 22.50p | 0 |
| 14/05/2024 | 22.50p | 22.88p | 22.50p | 22.50p | 0 |
| 13/05/2024 | 22.50p | 22.88p | 22.50p | 22.50p | 0 |
| 10/05/2024 | 22.00p | 22.90p | 22.00p | 22.50p | 12182 |
| 09/05/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
| 08/05/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
| 07/05/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
| 03/05/2024 | 22.00p | 22.00p | 21.50p | 22.00p | 7110 |
| 02/05/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
| 01/05/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
| 30/04/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
| 29/04/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
| 26/04/2024 | 22.00p | 22.98p | 22.00p | 22.00p | 25005 |
| 25/04/2024 | 22.00p | 22.59p | 22.00p | 22.00p | 6525 |
| 24/04/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
| 23/04/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
| 22/04/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
| 19/04/2024 | 22.00p | 22.60p | 22.00p | 22.00p | 1398 |
| 18/04/2024 | 22.50p | 22.50p | 21.54p | 22.00p | 45490 |
| 17/04/2024 | 22.50p | 22.88p | 22.50p | 22.50p | 0 |
| 16/04/2024 | 22.50p | 22.88p | 22.50p | 22.50p | 0 |
| 15/04/2024 | 23.00p | 23.00p | 22.36p | 22.50p | 44777 |
| 12/04/2024 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 11/04/2024 | 23.00p | 23.00p | 22.02p | 23.00p | 225 |
| 10/04/2024 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 09/04/2024 | 23.00p | 23.50p | 23.00p | 23.00p | 425 |
| 08/04/2024 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/04/2024 | 23.00p | 23.60p | 22.01p | 23.00p | 5450 |
| 04/04/2024 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 03/04/2024 | 23.00p | 23.60p | 23.00p | 23.00p | 3142 |
| 02/04/2024 | 24.00p | 24.00p | 22.25p | 23.00p | 10000 |
| 28/03/2024 | 26.00p | 26.50p | 25.61p | 26.00p | 108348 |
| 27/03/2024 | 26.00p | 27.00p | 25.55p | 26.00p | 282661 |
| 26/03/2024 | 26.00p | 26.00p | 25.44p | 26.00p | 66482 |
| 25/03/2024 | 25.00p | 26.00p | 25.00p | 26.00p | 18000 |
| 22/03/2024 | 25.00p | 25.95p | 23.61p | 25.00p | 26419 |
| 21/03/2024 | 25.00p | 26.64p | 23.60p | 25.00p | 34461 |
| 20/03/2024 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 19/03/2024 | 25.00p | 27.00p | 23.48p | 25.00p | 30679 |
| 18/03/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
| 15/03/2024 | 21.50p | 21.50p | 20.02p | 21.50p | 308 |
| 14/03/2024 | 21.50p | 22.25p | 20.03p | 21.50p | 20 |
| 13/03/2024 | 21.50p | 22.25p | 21.50p | 21.50p | 299 |
| 12/03/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
| 11/03/2024 | 21.50p | 21.50p | 20.00p | 21.50p | 3841 |
| 08/03/2024 | 21.50p | 22.19p | 21.50p | 21.50p | 2226 |
| 07/03/2024 | 21.50p | 21.50p | 20.47p | 21.50p | 10000 |
| 06/03/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
| 05/03/2024 | 21.50p | 22.25p | 20.47p | 21.50p | 8981 |
| 04/03/2024 | 21.50p | 22.25p | 21.50p | 21.50p | 81 |
| 01/03/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
| 29/02/2024 | 21.50p | 21.50p | 20.03p | 21.50p | 13 |
| 28/02/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
| 27/02/2024 | 21.50p | 22.25p | 21.50p | 21.50p | 8992 |
| 26/02/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
| 23/02/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
| 22/02/2024 | 21.50p | 21.50p | 20.47p | 21.50p | 1000 |
| 21/02/2024 | 21.50p | 22.22p | 21.50p | 21.50p | 12 |
| 20/02/2024 | 21.50p | 21.50p | 20.47p | 21.50p | 132 |
| 19/02/2024 | 21.50p | 21.50p | 20.47p | 21.50p | 76 |
| 16/02/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
| 15/02/2024 | 21.50p | 21.50p | 20.47p | 21.50p | 1699 |
| 14/02/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
| 13/02/2024 | 21.50p | 22.25p | 20.45p | 21.50p | 28143 |
| 12/02/2024 | 21.50p | 22.19p | 21.50p | 21.50p | 2000 |
| 09/02/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
| 08/02/2024 | 21.50p | 22.25p | 20.45p | 21.50p | 3321 |
| 07/02/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
| 06/02/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
| 05/02/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
| 02/02/2024 | 21.50p | 22.25p | 21.50p | 21.50p | 72 |
| 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 |
*Close Price adjusted for both dividends and splits