Shares Magazine
16.50p+0.50 (+3.13%)28 Apr 2025, 11:36
Phsc PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 28, 2025 | 16.00p | 16.74p | 16.74p | 16.50p | 15,000 |
| Apr 17, 2025 | 16.00p | 16.25p | 15.00p | 16.00p | 13,797 |
| Apr 15, 2025 | 16.00p | 16.20p | 16.20p | 16.00p | 6,150 |
| Apr 10, 2025 | 16.00p | 15.20p | 15.02p | 16.00p | 2,058 |
| Apr 8, 2025 | 16.50p | 15.45p | 15.45p | 16.00p | 5,596 |
| Apr 7, 2025 | 16.50p | 15.03p | 15.03p | 16.50p | 667 |
| Apr 3, 2025 | 16.50p | 18.00p | 18.00p | 16.50p | 293 |
| Apr 1, 2025 | 15.50p | 17.00p | 15.89p | 16.50p | 31,832 |
| Mar 31, 2025 | 16.50p | 15.50p | 15.00p | 15.50p | 28,266 |
| Mar 27, 2025 | 16.50p | 18.00p | 18.00p | 16.50p | 111 |
| Mar 25, 2025 | 17.00p | 16.87p | 15.01p | 17.00p | 62,771 |
| Mar 24, 2025 | 17.00p | 17.48p | 15.00p | 17.00p | 77,155 |
| Mar 21, 2025 | 17.00p | 18.00p | 18.00p | 17.00p | 25,000 |
| Mar 20, 2025 | 19.00p | 18.00p | 18.00p | 17.00p | 16,000 |
| Mar 17, 2025 | 19.00p | 19.80p | 19.80p | 19.00p | 7,000 |
| Mar 13, 2025 | 19.00p | 19.80p | 19.80p | 19.00p | 7,550 |
| Mar 10, 2025 | 19.00p | 19.80p | 18.35p | 19.00p | 40,149 |
| Mar 6, 2025 | 19.00p | 18.40p | 18.40p | 19.00p | 3,481 |
| Mar 5, 2025 | 19.00p | 19.80p | 19.80p | 19.00p | 9,000 |
| Mar 4, 2025 | 19.00p | 18.40p | 18.40p | 19.00p | 1,760 |
| Mar 3, 2025 | 19.00p | 19.90p | 18.50p | 19.00p | 11,363 |
| Feb 26, 2025 | 19.00p | 18.50p | 18.50p | 19.00p | 4,000 |
| Feb 25, 2025 | 19.00p | 19.75p | 19.75p | 19.00p | 1,493 |
| Feb 14, 2025 | 19.00p | 18.50p | 18.50p | 19.00p | 1,458 |
| Feb 11, 2025 | 19.50p | 20.00p | 18.88p | 19.00p | 6,862 |
| Feb 10, 2025 | 19.50p | 18.90p | 18.90p | 19.50p | 9,425 |
| Feb 7, 2025 | 18.50p | 20.00p | 18.88p | 19.50p | 12,598 |
| Feb 6, 2025 | 19.00p | 19.75p | 18.75p | 18.50p | 10,000 |
| Feb 4, 2025 | 19.00p | 20.00p | 20.00p | 19.00p | 31,495 |
| Jan 29, 2025 | 19.00p | 19.98p | 19.98p | 19.00p | 3,000 |
| Jan 28, 2025 | 19.00p | 18.50p | 18.50p | 19.00p | 13,815 |
| Jan 24, 2025 | 22.00p | 22.00p | 19.03p | 19.00p | 29,040 |
| Jan 23, 2025 | 22.00p | 20.10p | 20.10p | 22.00p | 4,000 |
| Jan 21, 2025 | 22.50p | 21.50p | 20.00p | 22.00p | 20,250 |
| Jan 16, 2025 | 22.50p | 21.00p | 21.00p | 22.50p | 25 |
| Jan 10, 2025 | 21.00p | 22.00p | 21.36p | 22.50p | 13,450 |
| Jan 9, 2025 | 21.00p | 21.76p | 21.76p | 21.00p | 2,500 |
| Jan 8, 2025 | 20.50p | 20.52p | 20.00p | 21.00p | 21,710 |
| Jan 6, 2025 | 20.50p | 20.88p | 20.88p | 20.50p | 3,000 |
| Jan 3, 2025 | 20.50p | 21.00p | 21.00p | 20.50p | 450 |
| Jan 2, 2025 | 20.50p | 21.00p | 21.00p | 20.50p | 59 |
| Dec 30, 2024 | 21.00p | 21.76p | 21.76p | 21.00p | 100 |
| Dec 23, 2024 | 21.00p | 21.76p | 20.38p | 21.00p | 13,140 |
| Dec 13, 2024 | 21.50p | 22.00p | 22.00p | 21.00p | 15,000 |
| Dec 11, 2024 | 21.50p | 22.64p | 22.64p | 21.50p | 2,500 |
| Dec 10, 2024 | 21.50p | 20.45p | 20.45p | 21.50p | 77 |
| Dec 5, 2024 | 21.50p | 20.45p | 20.45p | 21.50p | 645 |
| Nov 29, 2024 | 22.00p | 23.00p | 23.00p | 22.00p | 16 |
| Nov 28, 2024 | 22.00p | 21.80p | 21.80p | 22.00p | 39,851 |
| Nov 27, 2024 | 23.00p | 23.00p | 22.00p | 22.00p | 23,581 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.