21.00p-0.50 (-2.33%)13 Dec 2024, 15:52
Phsc PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Dec 13, 2024 | 21.50p | 22.00p | 22.00p | 21.00p | 15,000 |
Dec 11, 2024 | 21.50p | 22.64p | 22.64p | 21.50p | 2,500 |
Dec 10, 2024 | 21.50p | 20.45p | 20.45p | 21.50p | 77 |
Dec 5, 2024 | 21.50p | 20.45p | 20.45p | 21.50p | 645 |
Nov 29, 2024 | 22.00p | 23.00p | 23.00p | 22.00p | 16 |
Nov 28, 2024 | 22.00p | 21.80p | 21.80p | 22.00p | 39,851 |
Nov 27, 2024 | 23.00p | 23.00p | 22.00p | 22.00p | 23,581 |
Nov 26, 2024 | 23.50p | 25.00p | 22.54p | 23.00p | 3,668 |
Nov 25, 2024 | 23.50p | 22.54p | 22.54p | 23.50p | 1,921 |
Nov 20, 2024 | 27.50p | 28.00p | 22.00p | 23.50p | 94,205 |
Nov 19, 2024 | 28.50p | 27.34p | 27.34p | 28.50p | 3,000 |
Nov 18, 2024 | 28.50p | 28.00p | 27.00p | 28.50p | 23,586 |
Nov 15, 2024 | 28.50p | 28.11p | 28.11p | 28.50p | 5,000 |
Nov 14, 2024 | 28.50p | 28.90p | 28.90p | 28.50p | 25,086 |
Nov 13, 2024 | 28.50p | 29.00p | 29.00p | 28.50p | 70 |
Nov 5, 2024 | 28.50p | 28.05p | 28.05p | 28.50p | 44,000 |
Nov 1, 2024 | 28.50p | 28.11p | 28.11p | 28.50p | 1,754 |
Oct 31, 2024 | 28.50p | 28.90p | 28.05p | 28.50p | 5,059 |
Oct 30, 2024 | 28.50p | 28.90p | 28.90p | 28.50p | 7,768 |
Oct 29, 2024 | 28.50p | 28.21p | 28.21p | 28.50p | 2,691 |
Oct 23, 2024 | 29.00p | 28.10p | 28.10p | 28.50p | 700 |
Oct 22, 2024 | 29.00p | 29.80p | 29.80p | 29.00p | 1,011 |
Oct 21, 2024 | 29.00p | 29.80p | 29.68p | 29.00p | 7,700 |
Oct 18, 2024 | 29.00p | 29.80p | 29.80p | 29.00p | 1 |
Oct 15, 2024 | 30.50p | 29.80p | 28.10p | 29.00p | 7,690 |
Oct 14, 2024 | 31.00p | 32.00p | 30.02p | 31.00p | 2,913 |
Oct 11, 2024 | 31.00p | 30.84p | 30.00p | 31.00p | 5,700 |
Oct 9, 2024 | 31.50p | 31.68p | 30.15p | 31.00p | 31,100 |
Oct 8, 2024 | 31.50p | 33.00p | 33.00p | 31.50p | 63 |
Oct 7, 2024 | 33.00p | 34.75p | 32.00p | 31.50p | 61,171 |
Oct 4, 2024 | 33.00p | 32.10p | 32.10p | 33.00p | 4,740 |
Oct 3, 2024 | 33.00p | 32.87p | 32.05p | 33.00p | 41,996 |
Oct 2, 2024 | 31.50p | 33.00p | 32.05p | 32.50p | 3,137 |
Oct 1, 2024 | 31.00p | 33.00p | 31.05p | 31.50p | 62,251 |
Sep 30, 2024 | 29.50p | 32.50p | 31.05p | 31.00p | 117,753 |
Sep 27, 2024 | 29.50p | 28.03p | 28.03p | 29.50p | 500 |
Sep 25, 2024 | 29.50p | 30.90p | 28.25p | 29.50p | 5,154 |
Sep 24, 2024 | 31.00p | 29.00p | 28.25p | 29.50p | 6,895 |
Sep 23, 2024 | 31.00p | 32.00p | 30.00p | 31.00p | 1,251 |
Sep 20, 2024 | 31.50p | 30.02p | 30.00p | 31.00p | 42,020 |
Sep 19, 2024 | 31.50p | 33.00p | 30.33p | 31.50p | 25,859 |
Sep 18, 2024 | 32.50p | 34.00p | 31.33p | 32.50p | 31,976 |
Sep 17, 2024 | 32.50p | 34.00p | 34.00p | 32.50p | 23 |
Sep 16, 2024 | 32.50p | 34.39p | 33.88p | 32.50p | 17,307 |
Sep 13, 2024 | 32.50p | 33.97p | 33.65p | 32.50p | 1,779 |
Sep 12, 2024 | 32.50p | 33.50p | 33.22p | 32.50p | 1,847 |
Sep 11, 2024 | 32.50p | 33.97p | 31.33p | 32.50p | 2,393 |
Sep 10, 2024 | 32.50p | 33.97p | 31.59p | 32.50p | 14,082 |
Sep 9, 2024 | 32.50p | 32.42p | 31.03p | 32.50p | 12,710 |
Sep 6, 2024 | 32.50p | 33.97p | 31.50p | 32.50p | 10,009 |
Most Read
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 |
---|---|---|
Rentokil Initial PLC | 412.90 | 3.51 |
Beazley PLC | 839.50 | 2.94 |
Wood Group (John) PLC | 69.50 | 2.89 |
Hicl Infrastructure PLC | 120.40 | 2.56 |
Mitie Group PLC | 111.00 | 2.40 |
Diageo PLC | 2,618.50 | 2.35 |
Fallers
Company | Price | % Chg |
---|---|---|
Aston Martin Lagonda Global Holdings PLC | 104.50 | -5.86 |
Hochschild Mining PLC | 213.00 | -5.75 |
Wizz Air Holdings PLC | 1,463.00 | -5.73 |
Cmc Markets PLC | 262.50 | -3.31 |
Ceres Power Holdings PLC | 168.10 | -3.11 |
4Imprint Group PLC | 4,865.00 | -3.09 |
Risers/fallers data from previous trading day.