21.50p+0.00 (+0.00%)15 Mar 2024, 09:43
Phsc PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Dec 20, 2023 | 24.50p | 27.00p | 27.00p | 24.50p | 5,341 |
Dec 19, 2023 | 25.00p | 26.80p | 24.39p | 24.50p | 20,000 |
Dec 18, 2023 | 22.00p | 24.00p | 22.32p | 25.00p | 57,185 |
Dec 15, 2023 | 22.00p | 23.88p | 23.80p | 22.00p | 671 |
Dec 14, 2023 | 22.00p | 23.80p | 23.80p | 22.00p | 23 |
Dec 13, 2023 | 21.50p | 23.75p | 23.75p | 22.00p | 3,298 |
Dec 12, 2023 | 21.50p | 23.75p | 23.75p | 21.50p | 1,052 |
Dec 11, 2023 | 21.50p | 23.75p | 23.75p | 21.50p | 399 |
Dec 7, 2023 | 21.50p | 20.32p | 20.32p | 21.50p | 35 |
Dec 6, 2023 | 21.50p | 23.75p | 20.30p | 21.50p | 6,335 |
Dec 1, 2023 | 21.50p | 22.80p | 22.80p | 21.50p | 2,000 |
Nov 30, 2023 | 22.00p | 20.52p | 20.52p | 21.00p | 8,000 |
Nov 28, 2023 | 22.00p | 20.52p | 20.52p | 22.00p | 275 |
Nov 27, 2023 | 22.00p | 23.30p | 23.30p | 22.00p | 9,012 |
Nov 22, 2023 | 21.00p | 22.60p | 22.60p | 22.00p | 4,500 |
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 |
---|---|---|
Currys PLC | 60.00 | 6.01 |
Pphe Hotel Group Limited | 1,415.00 | 5.99 |
Aston Martin Lagonda Global Holdings PLC | 167.40 | 4.95 |
Chemring Group PLC | 363.50 | 4.76 |
Lancashire Holdings Limited | 640.50 | 4.06 |
Tullow Oil PLC | 29.06 | 3.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Marshalls PLC | 265.80 | -8.53 |
Bytes Technology Group PLC | 524.50 | -7.50 |
Firstgroup PLC | 175.50 | -6.50 |
Phoenix Group Holdings PLC | 481.70 | -4.50 |
Darktrace PLC | 462.80 | -4.12 |
W.A.G Payment Solutions PLC | 72.00 | -4.00 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.