UK markets close in 3 hours 4 minutes

PHSC plc (PHSC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
16.50-0.50 (-2.94%)
As of 01:49PM GMT. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20220.000.000.0016.5016.50864,000
30 Nov 2022------
29 Nov 202217.0017.0017.0017.0017.00-
28 Nov 202217.0017.0017.0017.0017.00-
25 Nov 202217.0017.7817.7817.0017.0017
24 Nov 202218.0019.4019.4017.0017.0030,000
23 Nov 202218.0018.0018.0018.0018.00-
22 Nov 202218.5018.7816.0018.0018.0066,900
21 Nov 202218.0018.0018.0018.0018.00-
18 Nov 202218.0018.0018.0018.0018.00-
17 Nov 202218.0018.0018.0018.0018.00-
16 Nov 202218.0018.0018.0018.0018.00-
15 Nov 202218.0018.0018.0018.0018.00-
14 Nov 202218.0018.0018.0018.0018.00-
11 Nov 202218.0018.3017.0018.0018.004,324
10 Nov 202218.0018.0018.0018.0018.00-
09 Nov 202218.5017.0017.0018.0018.0015,971
08 Nov 202218.5018.5018.5018.5018.50-
07 Nov 202218.5018.5018.5018.5018.50-
04 Nov 202218.5018.5018.5018.5018.5032
03 Nov 202218.5018.5018.5018.5018.50-
02 Nov 202218.5018.5018.0018.5018.50108
01 Nov 202218.5018.5018.5018.5018.50-
31 Oct 202218.5018.0018.0018.5018.509,405
28 Oct 202218.5018.5018.5018.5018.50-
27 Oct 202218.5018.5018.5018.5018.50529
26 Oct 202218.5018.5018.5018.5018.507,107
25 Oct 202218.5018.5018.5018.5018.50-
24 Oct 202218.5018.5018.0018.5018.508,106
21 Oct 202218.5018.5018.5018.5018.507,502
20 Oct 202218.5018.5018.5018.5018.50-
19 Oct 202218.5018.5018.5018.5018.50-
18 Oct 202218.5018.5018.5018.5018.501,027
17 Oct 202218.5018.5018.5018.5018.501,189
14 Oct 202218.5018.5018.5018.5018.50242
13 Oct 202218.5018.5018.0018.5018.5010,011
12 Oct 202218.5018.5018.5018.5018.50-
11 Oct 202218.5018.5018.5018.5018.50-
10 Oct 202218.5018.5018.5018.5018.50-
07 Oct 202218.5018.5018.5018.5018.50-
06 Oct 202219.0017.0417.0418.5018.5016,061
05 Oct 202219.0019.0019.0019.0019.00-
04 Oct 202219.0019.0019.0019.0019.00-
03 Oct 202219.0019.0019.0019.0019.00-
30 Sept 202219.0018.0018.0019.0019.0025,000
29 Sept 202219.5020.8019.5519.0019.0050,040
29 Sept 20220.5 Dividend
28 Sept 202220.0020.7820.7820.0019.50223
27 Sept 202220.0019.0119.0120.0019.50483
26 Sept 202220.0020.8019.0120.8020.281,408
23 Sept 202220.0020.1120.1120.0019.509,955
22 Sept 202220.0020.2219.0220.0019.5018,499
21 Sept 202220.0020.3020.3020.0019.505,024
20 Sept 202220.0020.7019.0020.0019.5031,631
16 Sept 202221.0020.8020.0020.0019.5010,012
15 Sept 202221.0021.0021.0021.0020.48-
14 Sept 202221.0021.0021.0021.0020.48-
13 Sept 202221.0021.0021.0021.0020.48-
12 Sept 202221.9021.9021.9021.0020.483,643
09 Sept 202221.0021.0021.0021.0020.48-
08 Sept 202221.0021.0021.0021.0020.48-
07 Sept 202221.0021.0021.0021.0020.48-
06 Sept 202221.0021.0021.0021.0020.48-
05 Sept 202221.0021.0021.0021.0020.48-
02 Sept 202221.0021.0021.0021.0020.48-
01 Sept 202221.0021.0021.0021.0020.48-
31 Aug 202222.0021.0221.0221.0020.4812,294
30 Aug 202222.0022.0022.0022.0021.45-
26 Aug 202222.0022.0022.0022.0021.45-
25 Aug 202222.0022.0022.0022.0021.45-
24 Aug 202222.0022.0022.0022.0021.45-
23 Aug 202222.0022.0022.0022.0021.45-
22 Aug 202222.0021.0221.0222.0021.451,975
19 Aug 202221.5022.8022.8022.0021.4525,000
18 Aug 202221.5021.5021.5021.5020.96-
17 Aug 202220.0020.6220.6221.5020.9631,546
16 Aug 202220.0020.0020.0020.0019.50-
15 Aug 202221.5021.5021.5021.5020.96-
12 Aug 202221.5020.3520.1521.5020.9651,500
11 Aug 202221.5021.5021.5021.5020.96-
10 Aug 202221.5020.6320.6321.5020.9611,111
09 Aug 202221.5022.7022.7021.5020.961,048
08 Aug 202221.5020.6120.6121.5020.961,190
05 Aug 202221.5020.6120.6121.5020.962,320
04 Aug 202221.5021.5021.5021.5020.96-
03 Aug 202221.0022.6022.2521.5020.9622,457
02 Aug 202223.0022.9020.1121.0020.48115,801
01 Aug 202226.5026.5026.5026.5025.84-
29 Jul 202226.5026.5026.5026.5025.84-
28 Jul 202226.5027.2525.0126.5025.8430,000
27 Jul 202226.5026.5026.5026.5025.84-
26 Jul 202226.5026.5026.5026.5025.84-
25 Jul 202226.5026.5026.5026.5025.84-
22 Jul 202226.5025.0125.0126.5025.84416
21 Jul 202226.5025.0125.0126.5025.848
20 Jul 202226.5027.7027.7026.5025.84167
19 Jul 202226.5026.5026.5026.5025.84-
18 Jul 202226.5025.0925.0926.5025.84209
15 Jul 202226.5027.6527.6526.5025.841,049
14 Jul 202226.5026.5026.5026.5025.84-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...