UK markets open in 7 hours 41 minutes
NIKKEI 225
26,107.65 -315.82 (-1.20%) HANG SENG
21,586.66 -266.41 (-1.22%) CRUDE OIL
98.29 -0.24 (-0.24%) GOLD FUTURES
1,737.00 +0.50 (+0.03%) DOW
31,037.68 +69.86 (+0.23%) BTC-GBP
17,273.33 +166.48 (+0.97%)
PHSC plc (PHSC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:58AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2022 | 26.50 | 27.05 | 27.05 | 26.50 | 26.50 | 373 |
| 04 Jul 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 01 Jul 2022 | 26.50 | 27.10 | 25.00 | 26.50 | 26.50 | 4,690 |
| 30 Jun 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 29 Jun 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 28 Jun 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 27 Jun 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 24 Jun 2022 | 26.50 | 27.10 | 27.10 | 26.50 | 26.50 | 120 |
| 23 Jun 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 22 Jun 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 21 Jun 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 20 Jun 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 17 Jun 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 16 Jun 2022 | 26.50 | 27.80 | 25.01 | 26.50 | 26.50 | 20,012 |
| 15 Jun 2022 | 26.50 | 27.80 | 25.01 | 26.50 | 26.50 | 2,096 |
| 14 Jun 2022 | 24.00 | 28.00 | 25.22 | 26.50 | 26.50 | 71,033 |
| 13 Jun 2022 | 23.50 | 25.00 | 25.00 | 24.00 | 24.00 | 40,000 |
| 10 Jun 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 09 Jun 2022 | 23.50 | 22.38 | 22.38 | 23.50 | 23.50 | 3,666 |
| 08 Jun 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 07 Jun 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 06 Jun 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 01 Jun 2022 | 23.50 | 22.38 | 22.38 | 23.50 | 23.50 | 1,000 |
| 31 May 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 30 May 2022 | 24.00 | 23.15 | 23.15 | 23.50 | 23.50 | 7,040 |
| 27 May 2022 | 24.00 | 23.80 | 23.80 | 24.00 | 24.00 | 10,000 |
| 26 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 25 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 24 May 2022 | 24.00 | 23.80 | 23.80 | 24.00 | 24.00 | 4,501 |
| 23 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 20 May 2022 | 24.00 | 23.80 | 23.80 | 24.00 | 24.00 | 48 |
| 19 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 18 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 17 May 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 16 May 2022 | 24.00 | 24.98 | 24.98 | 24.00 | 24.00 | 20,000 |
| 13 May 2022 | 23.50 | 24.90 | 24.90 | 24.00 | 24.00 | 12,048 |
| 12 May 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 11 May 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 10 May 2022 | 24.00 | 23.01 | 23.01 | 23.50 | 23.50 | 452 |
| 09 May 2022 | 24.00 | 24.98 | 24.98 | 24.00 | 24.00 | 48 |
| 06 May 2022 | 25.00 | 24.00 | 24.00 | 24.00 | 24.00 | 20,000 |
| 05 May 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 04 May 2022 | 25.00 | 24.01 | 24.01 | 25.00 | 25.00 | 2,600 |
| 03 May 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 29 Apr 2022 | 25.50 | 24.01 | 24.01 | 25.00 | 25.00 | 1,738 |
| 28 Apr 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 27 Apr 2022 | 25.50 | 24.65 | 24.01 | 25.50 | 25.50 | 17,222 |
| 26 Apr 2022 | 25.50 | 24.65 | 24.65 | 25.50 | 25.50 | 5,500 |
| 25 Apr 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 22 Apr 2022 | 24.00 | 25.09 | 24.50 | 25.50 | 25.50 | 34,494 |
| 21 Apr 2022 | 23.50 | 24.75 | 24.75 | 23.50 | 23.50 | 1,000 |
| 20 Apr 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 19 Apr 2022 | 24.50 | 24.00 | 24.00 | 23.50 | 23.50 | 5,158 |
| 14 Apr 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 13 Apr 2022 | 24.50 | 25.00 | 25.00 | 24.50 | 24.50 | 15,971 |
| 12 Apr 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 11 Apr 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 08 Apr 2022 | 24.50 | 24.00 | 24.00 | 24.50 | 24.50 | 1,052 |
| 07 Apr 2022 | 24.50 | 24.00 | 24.00 | 24.50 | 24.50 | 2,084 |
| 06 Apr 2022 | 25.00 | 24.01 | 24.01 | 24.50 | 24.50 | 21,801 |
| 05 Apr 2022 | 25.00 | 24.01 | 24.01 | 25.00 | 25.00 | 408 |
| 04 Apr 2022 | 25.00 | 24.88 | 24.01 | 25.00 | 25.00 | 20,939 |
| 01 Apr 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 31 Mar 2022 | 26.00 | 25.40 | 25.01 | 25.00 | 25.00 | 6,259 |
| 30 Mar 2022 | 26.00 | 25.40 | 25.40 | 26.00 | 26.00 | 1,000 |
| 29 Mar 2022 | 26.00 | 25.42 | 25.42 | 26.00 | 26.00 | 1,738 |
| 28 Mar 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 25 Mar 2022 | 26.00 | 25.46 | 25.46 | 26.00 | 26.00 | 110 |
| 24 Mar 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 23 Mar 2022 | 26.00 | 25.46 | 25.46 | 26.00 | 26.00 | 1,814 |
| 22 Mar 2022 | 26.00 | 25.50 | 25.50 | 26.00 | 26.00 | 745 |
| 21 Mar 2022 | 26.00 | 25.62 | 25.62 | 26.00 | 26.00 | 4,720 |
| 18 Mar 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 17 Mar 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 16 Mar 2022 | 26.00 | 25.50 | 25.50 | 26.00 | 26.00 | 20,000 |
| 15 Mar 2022 | 25.50 | 26.88 | 25.50 | 26.00 | 26.00 | 100,266 |
| 14 Mar 2022 | 26.00 | 25.30 | 25.30 | 25.50 | 25.50 | 7,906 |
| 11 Mar 2022 | 26.00 | 25.30 | 25.30 | 26.00 | 26.00 | 10,965 |
| 10 Mar 2022 | 25.50 | 25.30 | 24.88 | 26.00 | 26.00 | 7,055 |
| 09 Mar 2022 | 25.50 | 25.60 | 24.91 | 25.50 | 25.50 | 163,384 |
| 08 Mar 2022 | 25.00 | 25.88 | 24.81 | 25.50 | 25.50 | 106,770 |
| 07 Mar 2022 | 24.50 | 25.73 | 24.50 | 25.00 | 25.00 | 529,919 |
| 04 Mar 2022 | 24.50 | 24.00 | 23.15 | 24.50 | 24.50 | 146,000 |
| 03 Mar 2022 | 24.50 | 25.45 | 23.22 | 24.50 | 24.50 | 55,039 |
| 02 Mar 2022 | 24.50 | 24.50 | 23.16 | 24.50 | 24.50 | 5,965 |
| 01 Mar 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 28 Feb 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 25 Feb 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 24 Feb 2022 | 24.00 | 24.75 | 23.00 | 24.50 | 24.50 | 534,128 |
| 23 Feb 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 22 Feb 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 21 Feb 2022 | 24.00 | 23.50 | 23.50 | 24.00 | 24.00 | 22,500 |
| 18 Feb 2022 | 24.00 | 24.25 | 23.50 | 24.00 | 24.00 | 16,148 |
| 17 Feb 2022 | 24.00 | 24.25 | 24.25 | 24.00 | 24.00 | 4,053 |
| 16 Feb 2022 | 24.00 | 24.50 | 23.40 | 24.00 | 24.00 | 100,146 |
| 15 Feb 2022 | 23.00 | 24.10 | 23.00 | 24.00 | 24.00 | 151,042 |
| 14 Feb 2022 | 23.00 | 22.21 | 22.21 | 23.00 | 23.00 | 15,000 |
| 11 Feb 2022 | 23.00 | 23.70 | 23.70 | 23.00 | 23.00 | 1,643 |
| 10 Feb 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 09 Feb 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
