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
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
11/02/2020 11.50 11.50 11.50 11.50 0
10/02/2020 11.05 11.50 11.05 11.50 4,000
07/02/2020 11.50 11.50 11.50 11.50 0
06/02/2020 11.50 11.52 11.50 11.50 29,000
05/02/2020 11.53 12.25 11.53 12.25 1,000
04/02/2020 12.25 12.25 12.25 12.25 0
03/02/2020 11.53 12.25 11.53 12.25 14,154
31/01/2020 12.50 12.50 12.25 12.25 3,649
30/01/2020 12.25 12.25 12.25 12.25 0
29/01/2020 11.58 12.25 11.58 12.25 25,000
28/01/2020 12.25 12.25 12.25 12.25 0
27/01/2020 11.58 12.25 11.58 12.25 3,212
23/01/2020 12.25 12.25 12.25 12.25 0
22/01/2020 11.50 12.25 11.50 12.25 31,974
20/01/2020 12.53 12.53 11.60 12.25 45,689
17/01/2020 13.25 13.25 13.25 13.25 0
16/01/2020 13.25 13.25 13.25 13.25 0
15/01/2020 12.53 13.25 12.53 13.25 123
13/01/2020 13.00 13.25 13.00 13.25 15,000
10/01/2020 14.00 14.00 13.04 14.00 966
08/01/2020 13.00 13.00 13.00 13.00 4,880
07/01/2020 14.00 14.00 14.00 14.00 0
06/01/2020 14.00 14.00 14.00 14.00 1,416
03/01/2020 14.00 14.00 14.00 14.00 20,000
02/01/2020 14.15 14.25 14.00 14.25 21,732

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