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
27/03/2020 8.00 8.50 8.00 8.50 7,236
26/03/2020 8.50 8.50 8.50 8.50 0
25/03/2020 8.80 8.80 8.50 8.50 3,000
24/03/2020 8.50 8.50 8.50 8.50 0
23/03/2020 8.00 8.75 8.00 8.50 72,000
20/03/2020 9.00 9.00 9.00 9.00 0
19/03/2020 7.50 9.00 7.50 9.00 125,795
18/03/2020 10.00 10.00 10.00 10.00 0
17/03/2020 10.00 10.00 10.00 10.00 0
16/03/2020 10.40 10.40 10.00 10.00 538
13/03/2020 10.00 10.00 10.00 10.00 0
12/03/2020 10.00 10.44 10.00 10.00 3,095
11/03/2020 10.00 10.00 10.00 10.00 0
10/03/2020 10.50 11.00 9.00 10.00 95,795
09/03/2020 11.00 11.00 10.00 10.50 16,626
05/03/2020 10.50 11.00 10.50 11.00 23,000
04/03/2020 11.00 11.00 10.00 10.50 13,486
03/03/2020 11.95 11.95 11.00 11.00 774
02/03/2020 11.95 11.95 11.00 11.00 9,367
28/02/2020 11.95 11.95 11.50 11.50 333
27/02/2020 11.95 11.95 11.50 11.50 2,075
26/02/2020 11.50 11.50 11.50 11.50 0
25/02/2020 11.50 11.50 11.50 11.50 0
24/02/2020 11.50 11.50 11.50 11.50 0
21/02/2020 11.50 11.50 11.50 11.50 0
20/02/2020 11.95 11.95 11.50 11.50 1,656
19/02/2020 11.50 11.50 11.50 11.50 0
18/02/2020 12.00 12.00 11.00 11.50 80,000
17/02/2020 12.00 12.00 11.02 11.50 10,650
14/02/2020 12.00 12.00 11.50 11.50 249

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