UK markets open in 7 hours 41 minutes

PHSC plc (PHSC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
26.500.00 (0.00%)
At close: 11:58AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202226.5027.0527.0526.5026.50373
04 Jul 202226.5026.5026.5026.5026.50-
01 Jul 202226.5027.1025.0026.5026.504,690
30 Jun 202226.5026.5026.5026.5026.50-
29 Jun 202226.5026.5026.5026.5026.50-
28 Jun 202226.5026.5026.5026.5026.50-
27 Jun 202226.5026.5026.5026.5026.50-
24 Jun 202226.5027.1027.1026.5026.50120
23 Jun 202226.5026.5026.5026.5026.50-
22 Jun 202226.5026.5026.5026.5026.50-
21 Jun 202226.5026.5026.5026.5026.50-
20 Jun 202226.5026.5026.5026.5026.50-
17 Jun 202226.5026.5026.5026.5026.50-
16 Jun 202226.5027.8025.0126.5026.5020,012
15 Jun 202226.5027.8025.0126.5026.502,096
14 Jun 202224.0028.0025.2226.5026.5071,033
13 Jun 202223.5025.0025.0024.0024.0040,000
10 Jun 202223.5023.5023.5023.5023.50-
09 Jun 202223.5022.3822.3823.5023.503,666
08 Jun 202223.5023.5023.5023.5023.50-
07 Jun 202223.5023.5023.5023.5023.50-
06 Jun 202223.5023.5023.5023.5023.50-
01 Jun 202223.5022.3822.3823.5023.501,000
31 May 202223.5023.5023.5023.5023.50-
30 May 202224.0023.1523.1523.5023.507,040
27 May 202224.0023.8023.8024.0024.0010,000
26 May 202224.0024.0024.0024.0024.00-
25 May 202224.0024.0024.0024.0024.00-
24 May 202224.0023.8023.8024.0024.004,501
23 May 202224.0024.0024.0024.0024.00-
20 May 202224.0023.8023.8024.0024.0048
19 May 202224.0024.0024.0024.0024.00-
18 May 202224.0024.0024.0024.0024.00-
17 May 202224.0024.0024.0024.0024.00-
16 May 202224.0024.9824.9824.0024.0020,000
13 May 202223.5024.9024.9024.0024.0012,048
12 May 202223.5023.5023.5023.5023.50-
11 May 202223.5023.5023.5023.5023.50-
10 May 202224.0023.0123.0123.5023.50452
09 May 202224.0024.9824.9824.0024.0048
06 May 202225.0024.0024.0024.0024.0020,000
05 May 202225.0025.0025.0025.0025.00-
04 May 202225.0024.0124.0125.0025.002,600
03 May 202225.0025.0025.0025.0025.00-
29 Apr 202225.5024.0124.0125.0025.001,738
28 Apr 202225.5025.5025.5025.5025.50-
27 Apr 202225.5024.6524.0125.5025.5017,222
26 Apr 202225.5024.6524.6525.5025.505,500
25 Apr 202225.5025.5025.5025.5025.50-
22 Apr 202224.0025.0924.5025.5025.5034,494
21 Apr 202223.5024.7524.7523.5023.501,000
20 Apr 202223.5023.5023.5023.5023.50-
19 Apr 202224.5024.0024.0023.5023.505,158
14 Apr 202224.5024.5024.5024.5024.50-
13 Apr 202224.5025.0025.0024.5024.5015,971
12 Apr 202224.5024.5024.5024.5024.50-
11 Apr 202224.5024.5024.5024.5024.50-
08 Apr 202224.5024.0024.0024.5024.501,052
07 Apr 202224.5024.0024.0024.5024.502,084
06 Apr 202225.0024.0124.0124.5024.5021,801
05 Apr 202225.0024.0124.0125.0025.00408
04 Apr 202225.0024.8824.0125.0025.0020,939
01 Apr 202225.0025.0025.0025.0025.00-
31 Mar 202226.0025.4025.0125.0025.006,259
30 Mar 202226.0025.4025.4026.0026.001,000
29 Mar 202226.0025.4225.4226.0026.001,738
28 Mar 202226.0026.0026.0026.0026.00-
25 Mar 202226.0025.4625.4626.0026.00110
24 Mar 202226.0026.0026.0026.0026.00-
23 Mar 202226.0025.4625.4626.0026.001,814
22 Mar 202226.0025.5025.5026.0026.00745
21 Mar 202226.0025.6225.6226.0026.004,720
18 Mar 202226.0026.0026.0026.0026.00-
17 Mar 202226.0026.0026.0026.0026.00-
16 Mar 202226.0025.5025.5026.0026.0020,000
15 Mar 202225.5026.8825.5026.0026.00100,266
14 Mar 202226.0025.3025.3025.5025.507,906
11 Mar 202226.0025.3025.3026.0026.0010,965
10 Mar 202225.5025.3024.8826.0026.007,055
09 Mar 202225.5025.6024.9125.5025.50163,384
08 Mar 202225.0025.8824.8125.5025.50106,770
07 Mar 202224.5025.7324.5025.0025.00529,919
04 Mar 202224.5024.0023.1524.5024.50146,000
03 Mar 202224.5025.4523.2224.5024.5055,039
02 Mar 202224.5024.5023.1624.5024.505,965
01 Mar 202224.5024.5024.5024.5024.50-
28 Feb 202224.5024.5024.5024.5024.50-
25 Feb 202224.5024.5024.5024.5024.50-
24 Feb 202224.0024.7523.0024.5024.50534,128
23 Feb 202224.0024.0024.0024.0024.00-
22 Feb 202224.0024.0024.0024.0024.00-
21 Feb 202224.0023.5023.5024.0024.0022,500
18 Feb 202224.0024.2523.5024.0024.0016,148
17 Feb 202224.0024.2524.2524.0024.004,053
16 Feb 202224.0024.5023.4024.0024.00100,146
15 Feb 202223.0024.1023.0024.0024.00151,042
14 Feb 202223.0022.2122.2123.0023.0015,000
11 Feb 202223.0023.7023.7023.0023.001,643
10 Feb 202223.0023.0023.0023.0023.00-
09 Feb 202223.0023.0023.0023.0023.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...