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
16/04/2019 9.50 9.90 9.50 9.50 50,000
15/04/2019 9.25 9.80 9.25 9.50 101,000
02/04/2019 9.25 9.78 9.25 9.25 8,184
29/03/2019 9.25 9.78 9.25 9.25 15,000
27/03/2019 9.00 9.78 9.00 9.25 44,143
26/03/2019 10.25 10.25 7.70 9.00 237,423
25/03/2019 10.25 10.25 10.00 10.25 3,624
22/03/2019 10.25 10.25 9.00 10.25 7,823
12/03/2019 10.25 10.39 10.25 10.25 260
01/03/2019 10.25 10.45 10.00 10.25 53,980
27/02/2019 9.75 10.50 9.75 10.25 48,236
25/02/2019 9.75 10.15 9.75 9.75 7,823
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

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