UK markets closed

PHSC plc (PHSC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
18.500.00 (0.00%)
At close: 08:00AM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202218.5018.5018.5018.5018.50-
13 Jan 202218.5018.5018.5018.5018.50-
12 Jan 202218.5018.5018.5018.5018.50-
11 Jan 202218.5018.5018.5018.5018.50-
10 Jan 202218.5017.1517.1518.5018.50949
07 Jan 202218.5018.5018.5018.5018.50-
06 Jan 202218.5019.4419.4418.5018.50257
05 Jan 202218.0019.8017.1518.5018.5024,316
04 Jan 202218.0018.0018.0018.0018.00-
31 Dec 202118.0018.0018.0018.0018.00-
30 Dec 202118.0018.0018.0018.0018.00-
29 Dec 202118.0018.5918.5918.0018.005,310
24 Dec 202118.0018.5918.5918.0018.001,285
23 Dec 202118.0018.0018.0018.0018.00-
23 Dec 20210.5 Dividend
22 Dec 202118.0018.6018.5818.0017.505,708
21 Dec 202118.0018.0018.0018.0017.50-
20 Dec 202118.0019.0017.2518.0017.506,557
17 Dec 202117.5018.6017.4518.0017.5038,978
16 Dec 202117.5017.5017.5017.5017.01-
15 Dec 202117.5017.5317.5017.5017.0127,853
14 Dec 202119.0018.6516.3717.5017.01147,278
13 Dec 202119.0019.0019.0019.0018.47-
10 Dec 202119.0018.0118.0119.0018.472,744
09 Dec 202119.0019.0019.0019.0018.47-
08 Dec 202119.0019.1418.0119.0018.4735,715
07 Dec 202119.0019.1519.1519.0018.474,658
06 Dec 202119.0019.0019.0019.0018.47-
03 Dec 202119.0019.2018.0019.0018.4714,142
02 Dec 202119.0018.0018.0019.0018.474,000
01 Dec 202119.0019.0019.0019.0018.47-
30 Nov 202119.0019.0019.0019.0018.47-
29 Nov 202119.0018.5818.5819.0018.473,000
26 Nov 202119.0019.3018.0119.0018.4730,000
25 Nov 202119.0018.0118.0119.0018.4710,263
24 Nov 202119.0019.3019.3019.0018.475,500
23 Nov 202119.0019.4019.3519.0018.4733,014
22 Nov 202119.0019.0019.0019.0018.47-
19 Nov 202119.0019.0019.0019.0018.47-
18 Nov 202119.0019.4419.4419.0018.475,092
17 Nov 202119.0019.4418.0019.0018.479,749
16 Nov 202119.0019.0019.0019.0018.47-
15 Nov 202119.0019.0019.0019.0018.47-
12 Nov 202119.0019.0019.0019.0018.47-
11 Nov 202119.0019.4519.4519.0018.472,302
10 Nov 202119.0019.0019.0019.0018.47-
09 Nov 202119.0019.0019.0019.0018.47-
08 Nov 202119.0019.8019.8019.0018.4710,000
05 Nov 202119.0018.0018.0019.0018.479,216
04 Nov 202119.0018.0018.0019.0018.4726,583
03 Nov 202119.0019.0019.0019.0018.47-
02 Nov 202119.0019.0019.0019.0018.47-
01 Nov 202119.0019.0019.0019.0018.47-
29 Oct 202119.0019.0019.0019.0018.47-
28 Oct 202119.0019.0019.0019.0018.47-
27 Oct 202119.0019.0019.0019.0018.47-
26 Oct 202119.0019.0019.0019.0018.47-
25 Oct 202119.0019.0019.0019.0018.47-
22 Oct 202119.0019.0019.0019.0018.47-
21 Oct 202121.0020.3519.7519.0018.4779,447
20 Oct 20210.210.220.200.210.206,000
19 Oct 20210.210.200.200.210.2023
18 Oct 20210.210.220.220.210.20499
15 Oct 202121.0021.7721.7721.0020.42476
14 Oct 202121.0021.0021.0021.0020.42-
13 Oct 202121.0021.0021.0021.0020.42-
12 Oct 202121.0021.0021.0021.0020.42-
11 Oct 202121.5020.5520.5521.0020.4220,000
08 Oct 202121.0021.9921.9921.5020.9010,000
07 Oct 202122.0021.9920.2521.0020.4258,189
06 Oct 202122.0023.0023.0022.0021.394,313
05 Oct 202122.0022.0022.0022.0021.39-
04 Oct 202122.0021.5721.5722.0021.394,659
01 Oct 202122.0022.0022.0022.0021.39-
30 Sept 202121.5022.0021.5722.0021.398,899
30 Sept 20210.5 Dividend
29 Sept 202121.5021.5021.5021.5020.42-
28 Sept 202121.5021.5021.5021.5020.42-
27 Sept 202122.5022.5022.5021.5020.4288,920
24 Sept 202122.5024.0024.0022.5021.374,400
23 Sept 202122.5024.0022.5022.5021.3713,135
22 Sept 202122.5024.0024.0022.5021.372,054
21 Sept 202122.5024.0022.1522.5021.3714,866
20 Sept 202122.5023.9923.9922.5021.3714,000
17 Sept 202122.5021.7521.7522.5021.37441
16 Sept 202122.5022.5022.5022.5021.37-
15 Sept 202123.0022.7822.1522.5021.3740,174
14 Sept 202123.0022.7822.7823.0021.8412,000
13 Sept 202123.0023.0023.0023.0021.84-
10 Sept 202123.0023.0023.0023.0021.84-
09 Sept 202123.0023.0023.0023.0021.84-
08 Sept 202123.0023.0023.0023.0021.84-
07 Sept 202123.0023.9922.7523.0021.8410,285
06 Sept 202122.0023.8023.8023.0021.8410,000
03 Sept 202122.0022.0022.0022.0020.89-
02 Sept 202122.0022.9922.9922.0020.893
01 Sept 202122.0021.6121.6122.0020.8914,093
31 Aug 202122.0022.0022.0022.0020.89-
27 Aug 202122.0022.0022.0022.0020.89-
26 Aug 202122.0022.0022.0022.0020.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...