22.00p+0.00 (+0.00%)19 Apr 2024, 08:29
Phsc PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 19, 2024 | 22.00p | 22.60p | 22.60p | 22.00p | 1,398 |
Apr 18, 2024 | 22.50p | 22.50p | 21.54p | 22.00p | 45,490 |
Apr 15, 2024 | 23.00p | 22.36p | 22.36p | 22.50p | 44,777 |
Apr 11, 2024 | 23.00p | 22.02p | 22.02p | 23.00p | 225 |
Apr 9, 2024 | 23.00p | 23.50p | 23.50p | 23.00p | 425 |
Apr 5, 2024 | 23.00p | 23.60p | 22.01p | 23.00p | 5,450 |
Apr 3, 2024 | 23.00p | 23.60p | 23.60p | 23.00p | 3,142 |
Apr 2, 2024 | 24.00p | 22.25p | 22.25p | 23.00p | 10,000 |
Mar 28, 2024 | 26.00p | 26.50p | 25.61p | 26.00p | 108,348 |
Mar 27, 2024 | 26.00p | 27.00p | 25.55p | 26.00p | 433,313 |
Mar 26, 2024 | 26.00p | 25.52p | 25.44p | 26.00p | 66,482 |
Mar 25, 2024 | 25.00p | 25.30p | 25.30p | 26.00p | 18,000 |
Mar 22, 2024 | 25.00p | 25.95p | 23.61p | 25.00p | 26,419 |
Mar 21, 2024 | 25.00p | 26.64p | 23.60p | 25.00p | 34,461 |
Mar 19, 2024 | 25.00p | 27.00p | 23.48p | 25.00p | 30,679 |
Mar 15, 2024 | 21.50p | 20.02p | 20.02p | 21.50p | 308 |
Mar 14, 2024 | 21.50p | 22.25p | 20.03p | 21.50p | 20 |
Mar 13, 2024 | 21.50p | 22.25p | 22.25p | 21.50p | 299 |
Mar 11, 2024 | 21.50p | 21.50p | 20.00p | 21.50p | 3,841 |
Mar 8, 2024 | 21.50p | 22.19p | 22.19p | 21.50p | 2,226 |
Mar 7, 2024 | 21.50p | 20.47p | 20.47p | 21.50p | 10,000 |
Mar 5, 2024 | 21.50p | 22.25p | 20.47p | 21.50p | 8,981 |
Mar 4, 2024 | 21.50p | 22.25p | 22.25p | 21.50p | 81 |
Feb 29, 2024 | 21.50p | 20.03p | 20.03p | 21.50p | 13 |
Feb 27, 2024 | 21.50p | 22.25p | 22.17p | 21.50p | 8,992 |
Feb 22, 2024 | 21.50p | 20.47p | 20.47p | 21.50p | 1,000 |
Feb 21, 2024 | 21.50p | 22.22p | 22.22p | 21.50p | 12 |
Feb 20, 2024 | 21.50p | 20.47p | 20.47p | 21.50p | 132 |
Feb 19, 2024 | 21.50p | 20.47p | 20.47p | 21.50p | 76 |
Feb 15, 2024 | 21.50p | 20.47p | 20.47p | 21.50p | 1,699 |
Feb 13, 2024 | 21.50p | 22.25p | 20.45p | 21.50p | 28,143 |
Feb 12, 2024 | 21.50p | 22.19p | 22.19p | 21.50p | 2,000 |
Feb 8, 2024 | 21.50p | 22.25p | 20.45p | 21.50p | 3,321 |
Feb 2, 2024 | 21.50p | 22.25p | 22.25p | 21.50p | 72 |
Feb 1, 2024 | 21.50p | 22.25p | 22.25p | 21.50p | 2,292 |
Jan 31, 2024 | 21.50p | 22.25p | 22.25p | 21.00p | 1,123 |
Jan 30, 2024 | 21.50p | 22.19p | 22.19p | 21.00p | 1,298 |
Jan 29, 2024 | 21.50p | 22.19p | 22.19p | 21.00p | 252 |
Jan 26, 2024 | 21.50p | 22.25p | 20.45p | 21.00p | 7,293 |
Jan 22, 2024 | 22.00p | 20.64p | 20.64p | 21.50p | 38,768 |
Jan 17, 2024 | 21.50p | 22.75p | 19.75p | 22.00p | 23,030 |
Jan 15, 2024 | 21.50p | 22.75p | 19.75p | 21.50p | 1,820 |
Jan 12, 2024 | 21.50p | 19.00p | 19.00p | 21.50p | 1,800 |
Jan 10, 2024 | 21.50p | 20.30p | 20.30p | 21.50p | 2,953 |
Jan 8, 2024 | 21.50p | 22.75p | 22.75p | 21.50p | 8,773 |
Jan 3, 2024 | 21.50p | 20.30p | 20.30p | 21.50p | 6,583 |
Dec 29, 2023 | 22.00p | 20.64p | 20.64p | 21.50p | 9,690 |
Dec 28, 2023 | 22.00p | 21.48p | 20.64p | 22.00p | 2,000 |
Dec 27, 2023 | 22.50p | 21.48p | 20.64p | 22.00p | 11,219 |
Dec 21, 2023 | 24.50p | 23.50p | 22.21p | 23.00p | 99,426 |
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 |
---|---|---|
Anglo American PLC | 2,490.50 | 12.95 |
Inchcape PLC | 789.50 | 9.81 |
Barclays PLC | 202.22 | 5.80 |
Unilever PLC | 4,086.25 | 5.78 |
Astrazeneca PLC | 11,958.00 | 5.34 |
Wizz Air Holdings PLC | 2,199.45 | 4.04 |
Fallers
Company | Price | % Chg |
---|---|---|
Moonpig Group PLC | 155.95 | -12.19 |
Trainline PLC | 310.80 | -9.39 |
Wh Smith PLC | 1,172.00 | -6.84 |
Legal & General Group PLC | 235.50 | -5.27 |
Bakkavor Group PLC | 116.56 | -5.24 |
Indivior PLC | 1,436.00 | -5.15 |