UK markets closed

PHSC plc (PHSC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
14.50+1.50 (+11.54%)
At close: 12:04PM BST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202314.5014.5014.5014.5014.50-
30 Mar 202314.5014.5014.5014.5014.50-
29 Mar 202313.5013.5013.5013.5013.50-
28 Mar 202313.0014.0014.0013.5013.5020,000
27 Mar 202313.0014.0014.0013.0013.0020,014
24 Mar 202313.0013.0013.0013.0013.00-
23 Mar 202313.0012.3812.3013.0013.0019,573
22 Mar 202313.0013.0013.0013.0013.00-
21 Mar 202313.0014.0014.0013.0013.004,543
20 Mar 202313.0014.0014.0013.0013.00166
17 Mar 202313.0013.0013.0013.0013.00-
16 Mar 202313.0013.0013.0013.0013.00-
15 Mar 202314.5014.0514.0013.0013.0047,235
14 Mar 202314.5014.5014.5014.5014.50-
13 Mar 202314.5014.5014.5014.5014.50-
10 Mar 202315.0015.0014.1014.5014.5037,000
09 Mar 202315.0015.0015.0015.0015.00-
08 Mar 202315.0016.0015.9615.0015.005,500
07 Mar 202315.0016.0016.0015.0015.005,555
06 Mar 202316.5016.0016.0015.0015.0029,000
03 Mar 202316.5016.5016.5016.5016.50-
02 Mar 202316.5016.5016.5016.5016.50-
01 Mar 202316.5016.5016.5016.5016.50-
28 Feb 202316.5016.0516.0516.5016.501,049
27 Feb 202316.5016.5016.5016.5016.50-
24 Feb 202316.5016.5016.5016.5016.50-
23 Feb 202316.5016.5016.5016.5016.50-
22 Feb 202317.0017.0017.0017.0017.00-
21 Feb 202317.0017.0017.0017.0017.00-
20 Feb 202317.0017.0017.0017.0017.00-
17 Feb 202317.0016.1016.1017.0017.002,298
16 Feb 202317.0017.0017.0017.0017.00-
15 Feb 202317.0017.0017.0017.0017.00-
14 Feb 202317.0016.1016.1017.0017.001,814
13 Feb 202317.0018.0018.0017.0017.002,873
10 Feb 202317.0017.0017.0017.0017.00-
09 Feb 202316.5018.0017.0017.0017.0020,004
08 Feb 202316.5016.5016.5016.5016.50-
07 Feb 202316.5016.6516.6516.5016.503,000
06 Feb 202316.5016.5016.5016.5016.50-
03 Feb 202316.5016.5016.5016.5016.50-
02 Feb 202316.5016.5016.5016.5016.50-
01 Feb 202316.5016.5016.5016.5016.50-
31 Jan 202316.5016.5016.5016.5016.50-
30 Jan 202316.5016.5016.5016.5016.50-
27 Jan 202316.5016.0516.0516.5016.50958
26 Jan 202316.5016.0516.0516.5016.503,690
25 Jan 202316.5016.5016.5016.5016.50-
24 Jan 202316.5016.5016.5016.5016.50-
23 Jan 202316.5016.5016.5016.5016.50-
20 Jan 202316.5016.0516.0516.5016.50257
19 Jan 202316.5016.5016.5016.5016.50-
18 Jan 202316.5016.5016.5016.5016.50-
17 Jan 202316.5016.5016.5016.5016.50-
16 Jan 202316.5017.0016.9716.5016.50887
13 Jan 202316.5016.9816.9816.5016.50412
12 Jan 202316.5016.5016.5016.5016.50-
11 Jan 202316.5016.5016.5016.5016.50-
10 Jan 202316.5016.5016.5016.5016.50-
09 Jan 202316.5016.5016.5016.5016.50-
06 Jan 202316.5016.5016.5016.5016.50-
05 Jan 202316.5016.5016.5016.5016.50-
04 Jan 202316.5016.5016.5016.5016.50-
03 Jan 202316.5016.0516.0516.5016.502,924
30 Dec 202216.5016.9916.9916.5016.505,856
29 Dec 202216.5016.5016.5016.5016.50-
28 Dec 202216.5016.5016.5016.5016.50-
23 Dec 202216.5016.0516.0516.5016.5010,000
22 Dec 202216.5016.9916.0516.5016.50175
22 Dec 20220.5 Dividend
21 Dec 202216.5017.0016.0016.5016.0038,739
20 Dec 202216.5016.9916.9916.5016.002,500
19 Dec 202216.5016.5016.5016.5016.00-
16 Dec 202216.5016.5016.5016.5016.00-
15 Dec 202216.5016.5016.5016.5016.00-
14 Dec 202216.5016.8916.8916.5016.0012,107
13 Dec 202216.5016.5016.5016.5016.00-
12 Dec 202216.5016.0016.0016.5016.005,000
09 Dec 202216.5016.5016.5016.5016.00-
08 Dec 202216.5016.5016.5016.5016.00-
07 Dec 202216.5016.0016.0016.5016.0022,000
06 Dec 202216.5016.8916.8916.5016.00320
05 Dec 202216.5016.8916.8916.5016.005,855
02 Dec 202216.5016.5016.5016.5016.00-
01 Dec 202217.0017.0016.0016.5016.0036,623
30 Nov 202217.0017.0017.0017.0016.48-
29 Nov 202217.0017.0017.0017.0016.48-
28 Nov 202217.0017.0017.0017.0016.48-
25 Nov 202217.0017.7817.7817.0016.4817
24 Nov 202218.0019.4019.4017.0016.4830,000
23 Nov 202218.0018.0018.0018.0017.45-
22 Nov 202218.5018.7816.0018.0017.4566,900
21 Nov 202218.0018.0018.0018.0017.45-
18 Nov 202218.0018.0018.0018.0017.45-
17 Nov 202218.0018.0018.0018.0017.45-
16 Nov 202218.0018.0018.0018.0017.45-
15 Nov 202218.0018.0018.0018.0017.45-
14 Nov 202218.0018.0018.0018.0017.45-
11 Nov 202218.0018.3017.0018.0017.454,324
10 Nov 202218.0018.0018.0018.0017.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...