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
19/08/2019 10.00 10.02 10.00 10.00 900,000
02/08/2019 10.00 10.60 10.00 10.00 415
19/06/2019 9.50 10.00 9.50 10.00 20,000
18/06/2019 9.50 10.00 9.50 9.50 50,000
14/06/2019 9.50 10.00 9.11 9.50 72,000
13/06/2019 10.00 10.00 9.00 9.50 111,112
11/06/2019 9.50 10.00 9.50 10.00 13,612
07/06/2019 9.00 10.00 9.00 9.50 41,744
03/06/2019 10.00 10.00 9.55 10.00 6,300
30/05/2019 10.00 10.44 9.00 10.00 90,096
24/05/2019 10.00 10.00 9.55 10.00 4,758
22/05/2019 9.50 10.00 9.50 10.00 50,000
14/05/2019 10.00 10.00 9.10 9.50 10,000
13/05/2019 10.00 10.00 9.50 10.00 15,000
07/05/2019 10.00 10.80 10.00 10.00 900
03/05/2019 10.00 10.00 9.10 10.00 32,462
02/05/2019 10.00 10.75 10.00 10.00 2,518
24/04/2019 10.00 10.00 9.20 10.00 2,000
23/04/2019 9.50 10.00 9.50 10.00 60,000
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

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