21.50p+0.00 (+0.00%)29 Feb 2024, 14:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Phsc PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Dec 20, 202324.50p27.00p27.00p24.50p5,341
Dec 19, 202325.00p26.80p24.39p24.50p20,000
Dec 18, 202322.00p24.00p22.32p25.00p57,185
Dec 15, 202322.00p23.88p23.80p22.00p671
Dec 14, 202322.00p23.80p23.80p22.00p23
Dec 13, 202321.50p23.75p23.75p22.00p3,298
Dec 12, 202321.50p23.75p23.75p21.50p1,052
Dec 11, 202321.50p23.75p23.75p21.50p399
Dec 7, 202321.50p20.32p20.32p21.50p35
Dec 6, 202321.50p23.75p20.30p21.50p6,335
Dec 1, 202321.50p22.80p22.80p21.50p2,000
Nov 30, 202322.00p20.52p20.52p21.00p8,000
Nov 28, 202322.00p20.52p20.52p22.00p275
Nov 27, 202322.00p23.30p23.30p22.00p9,012
Nov 22, 202321.00p22.60p22.60p22.00p4,500
Nov 21, 202321.00p22.60p20.00p21.00p16,650
Nov 20, 202320.50p21.97p21.97p21.00p4,736
Nov 17, 202320.50p21.70p21.70p20.50p35
Nov 16, 202319.50p21.86p20.75p20.50p15,000
Nov 13, 202318.50p19.06p19.06p18.50p4,420
Nov 1, 202318.50p17.46p17.46p18.50p3,000
Oct 31, 202318.50p19.06p19.06p18.50p5,309
Oct 30, 202318.50p17.46p17.46p18.50p2,897
Showing 1 to 50 of 121