1. Share Prices

  2. Phsc PLC (PHSC)

22.00p+0.00 (+0.00%)19 Apr 2024, 08:29
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
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
Feb 29, 202421.50p20.03p20.03p21.50p13
Feb 27, 202421.50p22.25p22.17p21.50p8,992
Feb 22, 202421.50p20.47p20.47p21.50p1,000
Feb 21, 202421.50p22.22p22.22p21.50p12
Feb 20, 202421.50p20.47p20.47p21.50p132
Feb 19, 202421.50p20.47p20.47p21.50p76
Feb 15, 202421.50p20.47p20.47p21.50p1,699
Feb 13, 202421.50p22.25p20.45p21.50p28,143
Feb 12, 202421.50p22.19p22.19p21.50p2,000
Feb 8, 202421.50p22.25p20.45p21.50p3,321
Feb 2, 202421.50p22.25p22.25p21.50p72
Feb 1, 202421.50p22.25p22.25p21.50p2,292
Jan 31, 202421.50p22.25p22.25p21.00p1,123
Jan 30, 202421.50p22.19p22.19p21.00p1,298
Jan 29, 202421.50p22.19p22.19p21.00p252
Jan 26, 202421.50p22.25p20.45p21.00p7,293
Jan 22, 202422.00p20.64p20.64p21.50p38,768
Jan 17, 202421.50p22.75p19.75p22.00p23,030
Jan 15, 202421.50p22.75p19.75p21.50p1,820
Jan 12, 202421.50p19.00p19.00p21.50p1,800
Jan 10, 202421.50p20.30p20.30p21.50p2,953
Jan 8, 202421.50p22.75p22.75p21.50p8,773
Jan 3, 202421.50p20.30p20.30p21.50p6,583
Dec 29, 202322.00p20.64p20.64p21.50p9,690
Dec 28, 202322.00p21.48p20.64p22.00p2,000
Dec 27, 202322.50p21.48p20.64p22.00p11,219
Dec 21, 202324.50p23.50p22.21p23.00p99,426
123
Showing 1 to 50 of 131

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.