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:
- Add Legal & General Group (LGEN) by Andrew Mackie in The Motley Fool
- 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
PHSC (PHSC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/01/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 31/12/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/12/2019 | 14.00p | 15.90p | 14.00p | 15.00p | 89390 |
| 27/12/2019 | 15.00p | 15.50p | 13.25p | 14.00p | 46821 |
| 26/12/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/12/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 24/12/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/12/2019 | 15.00p | 15.60p | 14.00p | 15.00p | 68161 |
| 20/12/2019 | 14.00p | 16.00p | 14.00p | 15.00p | 51810 |
| 19/12/2019 | 13.00p | 14.90p | 13.00p | 14.00p | 78389 |
| 18/12/2019 | 13.00p | 13.70p | 13.00p | 13.00p | 38682 |
| 17/12/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 16/12/2019 | 13.00p | 13.60p | 12.04p | 13.00p | 56454 |
| 13/12/2019 | 13.00p | 13.75p | 13.00p | 13.00p | 14545 |
| 12/12/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 11/12/2019 | 12.50p | 13.00p | 12.40p | 13.00p | 30076 |
| 10/12/2019 | 12.00p | 12.80p | 12.00p | 12.50p | 10442 |
| 09/12/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 06/12/2019 | 12.00p | 12.80p | 12.00p | 12.00p | 390 |
| 05/12/2019 | 11.50p | 12.00p | 11.50p | 12.00p | 17035 |
| 04/12/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 03/12/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 4000 |
| 02/12/2019 | 11.00p | 11.80p | 11.00p | 11.50p | 10000 |
| 29/11/2019 | 11.00p | 11.00p | 10.04p | 11.00p | 559 |
| 28/11/2019 | 11.00p | 11.00p | 10.00p | 11.00p | 20 |
| 27/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 26/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 25/11/2019 | 11.00p | 11.70p | 11.00p | 11.00p | 5000 |
| 22/11/2019 | 11.00p | 11.70p | 11.00p | 11.00p | 20000 |
| 21/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 19/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 18/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 15/11/2019 | 11.00p | 11.00p | 10.50p | 11.00p | 49000 |
| 14/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 13/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 12/11/2019 | 11.00p | 11.90p | 11.00p | 11.00p | 548 |
| 11/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 08/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 07/11/2019 | 11.00p | 11.90p | 11.00p | 11.00p | 152 |
| 06/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 05/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 04/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 01/11/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 31/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 30/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 29/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/10/2019 | 11.00p | 11.00p | 10.04p | 11.00p | 3500 |
| 25/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/10/2019 | 11.00p | 11.90p | 11.00p | 11.00p | 1168 |
| 21/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 18/10/2019 | 11.00p | 11.00p | 10.04p | 11.00p | 415 |
| 17/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 16/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 15/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 14/10/2019 | 11.00p | 11.90p | 11.00p | 11.00p | 3673 |
| 11/10/2019 | 11.00p | 11.90p | 11.00p | 11.00p | 333 |
| 10/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 09/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 08/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 07/10/2019 | 11.00p | 11.90p | 11.00p | 11.00p | 152 |
| 04/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 02/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 01/10/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 30/09/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/09/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 26/09/2019 | 11.50p | 11.50p | 10.00p | 11.00p | 25756 |
| 25/09/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 24/09/2019 | 11.00p | 12.00p | 11.00p | 11.50p | 10770 |
| 23/09/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/09/2019 | 11.00p | 11.90p | 11.00p | 11.00p | 4000 |
| 19/09/2019 | 11.00p | 11.96p | 11.00p | 11.00p | 18300 |
| 18/09/2019 | 11.00p | 11.96p | 11.00p | 11.00p | 1364 |
| 17/09/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 16/09/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 13/09/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 12/09/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 11/09/2019 | 10.00p | 11.00p | 10.00p | 11.00p | 69000 |
| 10/09/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/09/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 06/09/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 05/09/2019 | 10.00p | 11.00p | 10.00p | 10.00p | 9090 |
| 04/09/2019 | 10.00p | 10.00p | 9.20p | 10.00p | 6000 |
| 03/09/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/09/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 30/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 29/08/2019 | 10.00p | 10.80p | 10.00p | 10.00p | 16666 |
| 28/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 27/08/2019 | 10.00p | 10.60p | 10.00p | 10.00p | 12050 |
| 23/08/2019 | 10.00p | 10.00p | 9.04p | 10.00p | 350 |
| 22/08/2019 | 10.00p | 10.60p | 10.00p | 10.00p | 123 |
| 21/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 20/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 19/08/2019 | 10.00p | 10.02p | 10.00p | 10.00p | 900000 |
| 16/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 14/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 13/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 07/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 06/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 05/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/08/2019 | 10.00p | 10.60p | 10.00p | 10.00p | 415 |
| 01/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 31/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 30/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 29/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 26/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 25/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 23/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 22/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 19/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 18/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 17/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 16/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 11/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 10/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/07/2019 | 10.00p | 10.00p | 9.63p | 10.00p | 1500 |
| 05/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 04/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 03/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 01/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 28/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 27/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 26/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 25/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 21/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 20/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 19/06/2019 | 9.50p | 10.00p | 9.50p | 10.00p | 20000 |
| 18/06/2019 | 9.50p | 10.00p | 9.50p | 9.50p | 50000 |
| 17/06/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/06/2019 | 9.50p | 10.00p | 9.11p | 9.50p | 72000 |
| 13/06/2019 | 10.00p | 10.00p | 9.50p | 9.50p | 111112 |
| 12/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 11/06/2019 | 9.50p | 10.00p | 9.50p | 10.00p | 13612 |
| 10/06/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/06/2019 | 9.00p | 10.00p | 9.00p | 9.50p | 41744 |
| 06/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 05/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 04/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 03/06/2019 | 10.00p | 10.00p | 9.55p | 10.00p | 6300 |
| 31/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 30/05/2019 | 10.00p | 10.44p | 9.00p | 10.00p | 90096 |
| 29/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 28/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/05/2019 | 10.00p | 10.00p | 9.55p | 10.00p | 4758 |
| 23/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 22/05/2019 | 9.50p | 10.00p | 9.50p | 10.00p | 50000 |
| 21/05/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/05/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/05/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/05/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 15/05/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/05/2019 | 10.00p | 10.00p | 9.10p | 9.50p | 10000 |
| 13/05/2019 | 10.00p | 10.00p | 9.50p | 10.00p | 15000 |
| 10/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 07/05/2019 | 10.00p | 10.80p | 10.00p | 10.00p | 900 |
| 03/05/2019 | 10.00p | 10.00p | 9.10p | 10.00p | 32462 |
| 02/05/2019 | 10.00p | 10.75p | 10.00p | 10.00p | 2518 |
| 01/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 30/04/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 29/04/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 26/04/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 25/04/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/04/2019 | 10.00p | 10.00p | 9.20p | 10.00p | 2000 |
| 23/04/2019 | 9.50p | 10.00p | 9.50p | 10.00p | 60000 |
| 18/04/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/04/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/04/2019 | 9.50p | 9.90p | 9.50p | 9.50p | 50000 |
| 15/04/2019 | 9.25p | 9.80p | 9.25p | 9.50p | 101000 |
| 12/04/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 11/04/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 10/04/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 09/04/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 08/04/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 05/04/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 04/04/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 03/04/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 02/04/2019 | 9.25p | 9.78p | 9.25p | 9.25p | 8184 |
| 01/04/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 29/03/2019 | 9.25p | 9.78p | 9.25p | 9.25p | 15000 |
| 28/03/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 27/03/2019 | 9.00p | 9.78p | 9.00p | 9.25p | 44143 |
| 26/03/2019 | 10.25p | 10.25p | 7.70p | 9.00p | 90148 |
| 25/03/2019 | 10.25p | 10.25p | 10.00p | 10.25p | 3624 |
| 22/03/2019 | 10.25p | 10.25p | 9.00p | 10.25p | 7823 |
| 21/03/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
*Close Price adjusted for both dividends and splits