19.00p-2.00 (-9.52%)21 Oct 2021, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Phsc PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 21, 202121.00p20.35p19.75p19.00p79,447
Oct 20, 202121.00p21.77p20.01p21.00p6,000
Oct 19, 202121.00p20.00p20.00p21.00p23
Oct 18, 202121.00p21.77p21.77p21.00p499
Oct 15, 202121.00p21.77p21.77p21.00p476
Oct 11, 202121.50p20.55p20.55p21.00p20,000
Oct 8, 202121.00p21.99p21.99p21.50p10,000
Oct 7, 202122.00p21.99p20.25p21.00p58,189
Oct 6, 202122.00p23.00p23.00p22.00p4,313
Oct 4, 202122.00p21.57p21.57p22.00p4,659
Sep 30, 202121.50p22.00p21.57p22.00p8,899
Sep 27, 202122.50p22.50p22.50p21.50p88,920
Sep 24, 202122.50p24.00p24.00p22.50p4,400
Sep 23, 202122.50p24.00p22.50p22.50p13,135
Sep 22, 202122.50p24.00p24.00p22.50p2,054
Sep 21, 202122.50p24.00p22.15p22.50p14,866
Sep 20, 202122.50p23.98p23.98p22.50p14,000
Sep 17, 202122.50p21.75p21.75p22.50p441
Sep 15, 202123.00p22.78p22.15p22.50p40,174
Sep 14, 202123.00p22.78p22.78p23.00p12,000
Sep 13, 202123.00p22.78p22.78p23.00p3
Sep 7, 202123.00p23.98p22.75p23.00p10,285
Sep 6, 202122.00p23.80p23.80p23.00p10,000
Sep 2, 202122.00p22.99p22.99p22.00p3
Sep 1, 202122.00p21.61p21.61p22.00p14,093
Aug 17, 202122.00p23.00p23.00p22.00p860
Aug 13, 202122.00p22.73p22.73p22.00p2,158
Aug 10, 202122.50p21.50p21.50p22.00p11,787
Aug 9, 202121.50p22.00p22.00p22.50p10,000
Aug 6, 202121.50p22.00p22.00p21.50p4,501
Aug 4, 202122.00p21.73p21.20p21.50p21,983
Aug 2, 202122.50p21.50p21.50p22.00p11,083
Jul 29, 202122.50p23.97p21.88p22.50p36,825
Jul 26, 202122.50p21.50p21.50p22.50p3,250
Jul 19, 202122.00p22.00p21.20p22.00p31,342
Jul 15, 202122.00p21.30p21.30p22.00p3,681
Jul 14, 202122.00p22.98p22.85p22.00p19,806
Jul 9, 202122.00p21.28p21.28p22.00p1,587
Jul 8, 202122.50p22.00p21.28p22.00p14,303
Jul 7, 202123.00p22.32p22.30p22.50p67,299
Jul 6, 202123.50p23.50p22.25p23.00p12,166
Jul 5, 202119.50p23.90p19.60p24.00p456,848
Jun 30, 202119.50p19.61p19.61p19.50p2,039
Jun 29, 202119.50p19.70p19.00p19.50p1,647
Jun 23, 202119.50p19.15p19.15p19.50p40,789
Jun 22, 202120.00p20.23p20.00p19.50p27,293
Jun 21, 202120.00p19.11p19.11p20.00p990
Jun 18, 202120.00p20.23p20.23p20.00p964
Jun 17, 202123.00p21.04p19.11p20.00p21,052
Jun 16, 202123.50p23.73p22.10p23.00p439,465
Showing 1 to 50 of 155