livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

PHSC - (PHSC) share price history


PHSC share pricePHSC share price tradesPHSC Fundamentals watchlistADD to watchlist
PHSC - (PHSC) share price history
Date Open High Low Close Volume
22/02/2019 10.00 10.50 9.15 9.75 12,130
19/02/2019 10.00 10.00 9.15 10.00 6,379
11/02/2019 10.00 10.00 9.30 10.00 1,158
29/01/2019 11.00 11.00 8.75 10.00 232,276
22/01/2019 11.50 11.50 10.00 11.00 10,000
08/01/2019 11.25 11.50 11.25 11.50 0
04/01/2019 11.25 11.25 10.00 11.25 7,722
02/01/2019 11.00 11.92 11.00 11.50 20,000
28/12/2018 11.00 11.40 11.00 11.00 2,631
18/12/2018 10.00 11.00 10.00 11.00 50,083
14/12/2018 10.00 10.88 10.00 10.00 234,476
13/12/2018 11.00 11.00 10.00 10.00 25,000
10/12/2018 11.00 11.00 10.00 11.00 84,216
07/12/2018 11.50 11.50 10.80 11.00 75,000
06/12/2018 12.50 12.50 11.50 11.50 50,000
05/12/2018 14.00 14.00 11.45 12.50 72,896
30/11/2018 12.00 13.00 12.00 12.25 3,846
29/11/2018 12.00 12.00 12.00 12.00 7,050
27/11/2018 12.25 12.25 12.25 12.25 12,795
20/11/2018 12.00 12.80 12.00 12.25 7,812
13/11/2018 12.00 12.80 12.00 12.00 395
07/11/2018 12.00 12.00 11.20 12.00 2,556
02/11/2018 12.00 12.70 12.00 12.00 5,346
01/11/2018 12.00 12.00 12.00 12.00 253
30/10/2018 11.50 12.60 11.20 12.00 10,969
29/10/2018 11.00 11.80 11.00 11.50 6,800
26/10/2018 11.25 12.25 10.00 11.00 3,936
22/10/2018 11.50 11.50 10.30 11.25 4,375
19/10/2018 11.75 11.75 10.75 11.50 10,000
16/10/2018 11.75 12.75 11.75 11.75 3,740

PHSC - (PHSC) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices