PHSC plc (PHSC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:04PM BST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 30 Mar 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 29 Mar 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 28 Mar 2023 | 13.00 | 14.00 | 14.00 | 13.50 | 13.50 | 20,000 |
| 27 Mar 2023 | 13.00 | 14.00 | 14.00 | 13.00 | 13.00 | 20,014 |
| 24 Mar 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 23 Mar 2023 | 13.00 | 12.38 | 12.30 | 13.00 | 13.00 | 19,573 |
| 22 Mar 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 21 Mar 2023 | 13.00 | 14.00 | 14.00 | 13.00 | 13.00 | 4,543 |
| 20 Mar 2023 | 13.00 | 14.00 | 14.00 | 13.00 | 13.00 | 166 |
| 17 Mar 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 16 Mar 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 15 Mar 2023 | 14.50 | 14.05 | 14.00 | 13.00 | 13.00 | 47,235 |
| 14 Mar 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 13 Mar 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 10 Mar 2023 | 15.00 | 15.00 | 14.10 | 14.50 | 14.50 | 37,000 |
| 09 Mar 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 08 Mar 2023 | 15.00 | 16.00 | 15.96 | 15.00 | 15.00 | 5,500 |
| 07 Mar 2023 | 15.00 | 16.00 | 16.00 | 15.00 | 15.00 | 5,555 |
| 06 Mar 2023 | 16.50 | 16.00 | 16.00 | 15.00 | 15.00 | 29,000 |
| 03 Mar 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 02 Mar 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 01 Mar 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 28 Feb 2023 | 16.50 | 16.05 | 16.05 | 16.50 | 16.50 | 1,049 |
| 27 Feb 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 24 Feb 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 23 Feb 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 22 Feb 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 21 Feb 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 20 Feb 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 17 Feb 2023 | 17.00 | 16.10 | 16.10 | 17.00 | 17.00 | 2,298 |
| 16 Feb 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 15 Feb 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 14 Feb 2023 | 17.00 | 16.10 | 16.10 | 17.00 | 17.00 | 1,814 |
| 13 Feb 2023 | 17.00 | 18.00 | 18.00 | 17.00 | 17.00 | 2,873 |
| 10 Feb 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 09 Feb 2023 | 16.50 | 18.00 | 17.00 | 17.00 | 17.00 | 20,004 |
| 08 Feb 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 07 Feb 2023 | 16.50 | 16.65 | 16.65 | 16.50 | 16.50 | 3,000 |
| 06 Feb 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 03 Feb 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 02 Feb 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 01 Feb 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 31 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 30 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 27 Jan 2023 | 16.50 | 16.05 | 16.05 | 16.50 | 16.50 | 958 |
| 26 Jan 2023 | 16.50 | 16.05 | 16.05 | 16.50 | 16.50 | 3,690 |
| 25 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 24 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 23 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 20 Jan 2023 | 16.50 | 16.05 | 16.05 | 16.50 | 16.50 | 257 |
| 19 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 18 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 17 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 16 Jan 2023 | 16.50 | 17.00 | 16.97 | 16.50 | 16.50 | 887 |
| 13 Jan 2023 | 16.50 | 16.98 | 16.98 | 16.50 | 16.50 | 412 |
| 12 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 11 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 10 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 09 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 06 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 05 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 04 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 03 Jan 2023 | 16.50 | 16.05 | 16.05 | 16.50 | 16.50 | 2,924 |
| 30 Dec 2022 | 16.50 | 16.99 | 16.99 | 16.50 | 16.50 | 5,856 |
| 29 Dec 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 28 Dec 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 23 Dec 2022 | 16.50 | 16.05 | 16.05 | 16.50 | 16.50 | 10,000 |
| 22 Dec 2022 | 16.50 | 16.99 | 16.05 | 16.50 | 16.50 | 175 |
| 22 Dec 2022 | 0.5 Dividend | |||||
| 21 Dec 2022 | 16.50 | 17.00 | 16.00 | 16.50 | 16.00 | 38,739 |
| 20 Dec 2022 | 16.50 | 16.99 | 16.99 | 16.50 | 16.00 | 2,500 |
| 19 Dec 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.00 | - |
| 16 Dec 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.00 | - |
| 15 Dec 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.00 | - |
| 14 Dec 2022 | 16.50 | 16.89 | 16.89 | 16.50 | 16.00 | 12,107 |
| 13 Dec 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.00 | - |
| 12 Dec 2022 | 16.50 | 16.00 | 16.00 | 16.50 | 16.00 | 5,000 |
| 09 Dec 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.00 | - |
| 08 Dec 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.00 | - |
| 07 Dec 2022 | 16.50 | 16.00 | 16.00 | 16.50 | 16.00 | 22,000 |
| 06 Dec 2022 | 16.50 | 16.89 | 16.89 | 16.50 | 16.00 | 320 |
| 05 Dec 2022 | 16.50 | 16.89 | 16.89 | 16.50 | 16.00 | 5,855 |
| 02 Dec 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.00 | - |
| 01 Dec 2022 | 17.00 | 17.00 | 16.00 | 16.50 | 16.00 | 36,623 |
| 30 Nov 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 16.48 | - |
| 29 Nov 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 16.48 | - |
| 28 Nov 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 16.48 | - |
| 25 Nov 2022 | 17.00 | 17.78 | 17.78 | 17.00 | 16.48 | 17 |
| 24 Nov 2022 | 18.00 | 19.40 | 19.40 | 17.00 | 16.48 | 30,000 |
| 23 Nov 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 17.45 | - |
| 22 Nov 2022 | 18.50 | 18.78 | 16.00 | 18.00 | 17.45 | 66,900 |
| 21 Nov 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 17.45 | - |
| 18 Nov 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 17.45 | - |
| 17 Nov 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 17.45 | - |
| 16 Nov 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 17.45 | - |
| 15 Nov 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 17.45 | - |
| 14 Nov 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 17.45 | - |
| 11 Nov 2022 | 18.00 | 18.30 | 17.00 | 18.00 | 17.45 | 4,324 |
| 10 Nov 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 17.45 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
