1. Share Prices

  2. Phsc PLC (PHSC)

28.50p+0.00 (+0.00%)05 Nov 2024, 13:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Phsc PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 202428.50p28.05p28.05p28.50p44,000
Nov 1, 202428.50p28.11p28.11p28.50p1,754
Oct 31, 202428.50p28.90p28.05p28.50p5,059
Oct 30, 202428.50p28.90p28.90p28.50p7,768
Oct 29, 202428.50p28.21p28.21p28.50p2,691
Oct 23, 202429.00p28.10p28.10p28.50p700
Oct 22, 202429.00p29.80p29.80p29.00p1,011
Oct 21, 202429.00p29.80p29.68p29.00p7,700
Oct 18, 202429.00p29.80p29.80p29.00p1
Oct 15, 202430.50p29.80p28.10p29.00p7,690
Oct 14, 202431.00p32.00p30.02p31.00p2,913
Oct 11, 202431.00p30.84p30.00p31.00p5,700
Oct 9, 202431.50p31.68p30.15p31.00p31,100
Oct 8, 202431.50p33.00p33.00p31.50p63
Oct 7, 202433.00p34.75p32.00p31.50p61,171
Oct 4, 202433.00p32.10p32.10p33.00p4,740
Oct 3, 202433.00p32.87p32.05p33.00p41,996
Oct 2, 202431.50p33.00p32.05p32.50p3,137
Oct 1, 202431.00p33.00p31.05p31.50p62,251
Sep 30, 202429.50p32.50p31.05p31.00p117,753
Sep 27, 202429.50p28.03p28.03p29.50p500
Sep 25, 202429.50p30.90p28.25p29.50p5,154
Sep 24, 202431.00p29.00p28.25p29.50p6,895
Sep 23, 202431.00p32.00p30.00p31.00p1,251
Sep 20, 202431.50p30.02p30.00p31.00p42,020
Sep 19, 202431.50p33.00p30.33p31.50p25,859
Sep 18, 202432.50p34.00p31.33p32.50p31,976
Sep 17, 202432.50p34.00p34.00p32.50p23
Sep 16, 202432.50p34.39p33.88p32.50p17,307
Sep 13, 202432.50p33.97p33.65p32.50p1,779
Sep 12, 202432.50p33.50p33.22p32.50p1,847
Sep 11, 202432.50p33.97p31.33p32.50p2,393
Sep 10, 202432.50p33.97p31.59p32.50p14,082
Sep 9, 202432.50p32.42p31.03p32.50p12,710
Sep 6, 202432.50p33.97p31.50p32.50p10,009
Sep 5, 202432.00p32.55p32.50p32.50p11,427
Sep 3, 202432.00p32.96p32.03p32.00p68,412
Sep 2, 202432.00p33.00p31.36p32.00p13,620
Aug 30, 202431.50p33.00p31.00p32.00p47,955
Aug 29, 202431.50p30.54p30.54p31.50p13,200
Aug 28, 202430.50p32.00p29.54p31.50p20,094
Aug 27, 202429.50p30.15p29.95p30.50p11,271
Aug 23, 202430.00p29.95p29.32p29.50p6,997
Aug 22, 202430.00p33.00p29.32p30.00p159,765
Aug 21, 202429.00p31.00p31.00p30.00p40,000
Aug 20, 202426.50p29.98p28.46p29.00p40,761
Aug 16, 202426.50p27.97p27.31p26.50p5,045
Aug 15, 202426.50p25.90p25.90p26.50p227
Aug 14, 202427.00p28.00p26.50p27.00p21,375
Aug 13, 202426.00p26.99p26.76p27.00p9,660
1234
Showing 1 to 50 of 156

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC57.8516.07
Wizz Air Holdings PLC1,517.0010.25
International Consolidated Airlines Group S.A.234.507.18
Endeavour Mining PLC1,669.004.25
Lancashire Holdings Limited682.003.49
Intercontinental Hotels Group PLC9,258.002.78

Fallers

CompanyPrice% Chg
Vistry Group PLC738.00-15.51
Mitie Group PLC107.20-10.07
Serco Group PLC160.00-9.81
Mitchells & Butlers PLC233.00-7.72
Burberry Group PLC804.80-7.56
Antofagasta PLC1,689.00-6.61
Risers/fallers data from previous trading day.