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 Warpaint London (W7L) by Steve Moore in ShareProphets
- Buy Vodafone Group (VOD) by DZ Bank
- Watch Mony Group (MONY) by Simon Watkins in The Motley Fool
- Add BP (BP.) by Andrew Mackie in The Motley Fool
- Buy Taylor Wimpey (TW.) by Simon Watkins in The Motley Fool
- Reduce Safestore Holdings (SAFE) by Kepler Cheuvreux
- Add S&U (SUS) by Peel Hunt
- Buy Mitchells & Butlers (MAB) by Deutsche Bank
- Sell Croda International (CRDA) by Goldman Sachs
- Neutral Rio Tinto (RIO) by UBS
- Neutral Rio Tinto (RIO) by Citi
- Buy Antofagasta (ANTO) by Citi
- Buy Glencore (GLEN) by Citi
- Neutral LondonMetric Property (LMP) by Goldman Sachs
- Neutral Drax Group (DRX) by Goldman Sachs
- Outperform Serco Group (SRP) by RBC Capital
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Overweight Big Yellow Group (BYG) by Barclays
- Buy Legal & General Group (LGEN) by Berenberg
- Overweight Croda International (CRDA) by JP Morgan
PHSC (PHSC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits