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
Jul 25, 202425.00p24.12p24.12p24.50p2,690
Jul 23, 202425.00p25.60p25.60p25.00p7,179
Jul 18, 202425.00p25.60p25.60p25.00p68
Jul 15, 202425.00p25.60p25.60p25.00p609
Jul 11, 202425.50p25.60p25.06p25.00p1,922
Jul 8, 202425.50p25.80p25.06p25.50p10,335
Jul 3, 202425.00p24.12p24.12p25.00p1,555
Jul 1, 202424.50p24.12p24.02p25.00p2,457
Jun 27, 202424.50p23.33p23.33p24.50p833
Jun 25, 202424.50p25.40p25.40p24.50p196
Jun 21, 202424.50p25.40p25.40p24.50p1,460
Jun 20, 202423.50p25.40p25.40p24.50p1,921
Jun 19, 202424.50p23.33p23.33p24.50p1,008
Jun 17, 202425.00p24.12p24.12p24.50p3,645
Jun 13, 202425.00p24.01p24.01p25.00p10,412
Jun 12, 202425.00p25.60p25.60p25.00p1,594
Jun 10, 202425.00p24.22p24.02p25.00p1,613
Jun 5, 202425.00p24.50p24.50p25.00p10,000
Jun 4, 202425.00p24.50p24.50p25.00p5,000
May 31, 202425.00p24.50p24.50p25.00p3,000
May 22, 202424.00p23.00p23.00p24.00p4,403
May 20, 202423.00p24.80p24.80p23.00p1,008
May 17, 202423.00p24.96p24.96p23.00p44
May 10, 202422.00p22.90p22.90p22.50p12,182
May 3, 202422.00p21.50p21.50p22.00p7,110
Apr 26, 202422.00p22.98p22.60p22.00p25,005
Apr 25, 202422.00p22.59p22.59p22.00p6,525
Apr 19, 202422.00p22.60p22.60p22.00p1,398
Apr 18, 202422.50p22.50p21.54p22.00p45,490
Apr 15, 202423.00p22.36p22.36p22.50p44,777
Apr 11, 202423.00p22.02p22.02p23.00p225
Apr 9, 202423.00p23.50p23.50p23.00p425
Apr 5, 202423.00p23.60p22.01p23.00p5,450
Apr 3, 202423.00p23.60p23.60p23.00p3,142
Apr 2, 202424.00p22.25p22.25p23.00p10,000
Mar 28, 202426.00p26.50p25.61p26.00p108,348
Mar 27, 202426.00p27.00p25.55p26.00p433,313
Mar 26, 202426.00p25.52p25.44p26.00p66,482
Mar 25, 202425.00p25.30p25.30p26.00p18,000
Mar 22, 202425.00p25.95p23.61p25.00p26,419
Mar 21, 202425.00p26.64p23.60p25.00p34,461
Mar 19, 202425.00p27.00p23.48p25.00p30,679
Mar 15, 202421.50p20.02p20.02p21.50p308
Mar 14, 202421.50p22.25p20.03p21.50p20
Mar 13, 202421.50p22.25p22.25p21.50p299
Mar 11, 202421.50p21.50p20.00p21.50p3,841
Mar 8, 202421.50p22.19p22.19p21.50p2,226
Mar 7, 202421.50p20.47p20.47p21.50p10,000
Mar 5, 202421.50p22.25p20.47p21.50p8,981
Mar 4, 202421.50p22.25p22.25p21.50p81
123
Showing 1 to 50 of 138

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