24.50p-0.50 (-2.00%)25 Jul 2024, 09:23
Phsc PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 25, 2024 | 25.00p | 24.12p | 24.12p | 24.50p | 2,690 |
Jul 23, 2024 | 25.00p | 25.60p | 25.60p | 25.00p | 7,179 |
Jul 18, 2024 | 25.00p | 25.60p | 25.60p | 25.00p | 68 |
Jul 15, 2024 | 25.00p | 25.60p | 25.60p | 25.00p | 609 |
Jul 11, 2024 | 25.50p | 25.60p | 25.06p | 25.00p | 1,922 |
Jul 8, 2024 | 25.50p | 25.80p | 25.06p | 25.50p | 10,335 |
Jul 3, 2024 | 25.00p | 24.12p | 24.12p | 25.00p | 1,555 |
Jul 1, 2024 | 24.50p | 24.12p | 24.02p | 25.00p | 2,457 |
Jun 27, 2024 | 24.50p | 23.33p | 23.33p | 24.50p | 833 |
Jun 25, 2024 | 24.50p | 25.40p | 25.40p | 24.50p | 196 |
Jun 21, 2024 | 24.50p | 25.40p | 25.40p | 24.50p | 1,460 |
Jun 20, 2024 | 23.50p | 25.40p | 25.40p | 24.50p | 1,921 |
Jun 19, 2024 | 24.50p | 23.33p | 23.33p | 24.50p | 1,008 |
Jun 17, 2024 | 25.00p | 24.12p | 24.12p | 24.50p | 3,645 |
Jun 13, 2024 | 25.00p | 24.01p | 24.01p | 25.00p | 10,412 |
Jun 12, 2024 | 25.00p | 25.60p | 25.60p | 25.00p | 1,594 |
Jun 10, 2024 | 25.00p | 24.22p | 24.02p | 25.00p | 1,613 |
Jun 5, 2024 | 25.00p | 24.50p | 24.50p | 25.00p | 10,000 |
Jun 4, 2024 | 25.00p | 24.50p | 24.50p | 25.00p | 5,000 |
May 31, 2024 | 25.00p | 24.50p | 24.50p | 25.00p | 3,000 |
May 22, 2024 | 24.00p | 23.00p | 23.00p | 24.00p | 4,403 |
May 20, 2024 | 23.00p | 24.80p | 24.80p | 23.00p | 1,008 |
May 17, 2024 | 23.00p | 24.96p | 24.96p | 23.00p | 44 |
May 10, 2024 | 22.00p | 22.90p | 22.90p | 22.50p | 12,182 |
May 3, 2024 | 22.00p | 21.50p | 21.50p | 22.00p | 7,110 |
Apr 26, 2024 | 22.00p | 22.98p | 22.60p | 22.00p | 25,005 |
Apr 25, 2024 | 22.00p | 22.59p | 22.59p | 22.00p | 6,525 |
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 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Drax Group PLC | 645.50 | 13.95 |
Babcock International Group PLC | 530.00 | 8.65 |
Natwest Group PLC | 361.90 | 7.04 |
Jupiter Fund Management PLC | 88.10 | 6.79 |
Marshalls PLC | 358.50 | 6.54 |
Cmc Markets PLC | 321.00 | 6.29 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 61.30 | -3.46 |
Discoverie Group PLC | 707.00 | -3.02 |
Bellevue Healthcare Trust PLC | 145.60 | -2.54 |
Spirent Communications PLC | 173.90 | -1.75 |
Segro PLC | 892.00 | -1.68 |
Rightmove PLC | 560.00 | -1.41 |
Risers/fallers data from previous trading day.