1. Share Prices

  2. Phsc PLC (PHSC)

21.00p+0.00 (+0.00%)23 Dec 2024, 08:05
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
Dec 13, 202421.50p22.00p22.00p21.00p15,000
Dec 11, 202421.50p22.64p22.64p21.50p2,500
Dec 10, 202421.50p20.45p20.45p21.50p77
Dec 5, 202421.50p20.45p20.45p21.50p645
Nov 29, 202422.00p23.00p23.00p22.00p16
Nov 28, 202422.00p21.80p21.80p22.00p39,851
Nov 27, 202423.00p23.00p22.00p22.00p23,581
Nov 26, 202423.50p25.00p22.54p23.00p3,668
Nov 25, 202423.50p22.54p22.54p23.50p1,921
Nov 20, 202427.50p28.00p22.00p23.50p94,205
Nov 19, 202428.50p27.34p27.34p28.50p3,000
Nov 18, 202428.50p28.00p27.00p28.50p23,586
Nov 15, 202428.50p28.11p28.11p28.50p5,000
Nov 14, 202428.50p28.90p28.90p28.50p25,086
Nov 13, 202428.50p29.00p29.00p28.50p70
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
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.