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 Trades

DateTimePriceQuantityValue
Apr 19, 202408:29:0722.60p1,398£315.95
Apr 18, 202412:58:1521.54p23,241£5,006.11
Apr 18, 202410:28:5322.50p22,249£5,006.02
Apr 15, 202408:31:4622.36p44,777£10,012.14
Apr 11, 202411:54:4922.02p225£49.53
Apr 9, 202408:50:1423.50p425£99.88
Apr 5, 202412:17:2122.01p450£99.05
Apr 5, 202409:00:1723.60p5,000£1,180.00
Apr 3, 202415:03:2423.60p3,140£741.04
Apr 3, 202408:55:3923.60p2£0.47
Apr 2, 202408:50:5322.25p10,000£2,225.00
Mar 28, 202412:47:1326.50p26,383£6,991.50
Mar 28, 202408:00:3125.61p61,125£15,654.11
Mar 28, 202408:01:5925.61p20,840£5,337.12
Mar 27, 202415:36:5826.65p75,326£20,074.38
Mar 27, 202415:36:5026.55p75,326£19,999.05
Mar 27, 202415:07:5126.65p78,058£20,802.46
Mar 27, 202415:07:0226.55p78,058£20,724.40
Mar 27, 202416:29:1526.60p100,000£26,600.00
Mar 27, 202416:21:0625.61p4,000£1,024.40
Mar 27, 202413:09:5427.00p45£12.15
Mar 27, 202409:15:1625.61p17,500£4,481.75
Mar 27, 202408:11:0425.55p5,000£1,277.25
Mar 26, 202408:53:5225.53p35,000£8,933.75
Mar 26, 202409:03:4125.53p25,000£6,381.25
Mar 26, 202408:00:2525.44p6,482£1,649.28
Mar 25, 202414:53:3225.30p18,000£4,554.00
Mar 22, 202415:37:3725.95p3,838£995.96
Mar 22, 202413:50:4925.95p10,581£2,745.77
Mar 22, 202408:14:5623.61p12,000£2,833.20
Mar 21, 202413:10:4223.61p3,298£778.66
Mar 21, 202411:26:1723.60p499£117.76
Mar 21, 202411:11:1624.06p5,750£1,383.45
Mar 21, 202411:04:5924.19p21,956£5,310.61
Mar 21, 202410:37:3826.64p2,958£788.01
Mar 19, 202414:56:1824.03p4,179£1,004.00
Mar 19, 202413:00:0127.00p500£135.00
Mar 19, 202408:32:0723.48p22,000£5,165.60
Mar 19, 202408:27:0426.36p4,000£1,054.40
Mar 15, 202409:43:3820.02p308£61.67
Mar 14, 202408:25:5022.25p8£1.78
Mar 14, 202408:04:5820.03p12£2.40
Mar 13, 202414:54:2722.25p100£22.25
Mar 13, 202414:44:0122.25p89£19.80
Mar 13, 202414:41:5722.25p101£22.47
Mar 13, 202414:32:5422.25p9£2.00
Mar 11, 202409:56:0321.50p1,841£395.82
Mar 11, 202409:55:5720.00p2,000£400.00
Mar 8, 202415:54:5622.19p2,226£493.95
Mar 7, 202412:02:5420.47p10,000£2,047.00

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
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.