PHSC
(PHSC)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
15/08/2025
|
11.50p
|
12.85p
|
11.50p
|
11.50p
|
5
|
|
14/08/2025
|
11.50p
|
11.50p
|
11.26p
|
11.50p
|
0
|
|
13/08/2025
|
11.50p
|
11.50p
|
11.26p
|
11.50p
|
0
|
|
12/08/2025
|
11.50p
|
11.50p
|
11.26p
|
11.50p
|
0
|
|
11/08/2025
|
11.50p
|
11.50p
|
11.26p
|
11.50p
|
0
|
|
08/08/2025
|
12.00p
|
12.00p
|
11.00p
|
11.50p
|
5,188
|
|
07/08/2025
|
12.00p
|
12.45p
|
12.00p
|
12.00p
|
0
|
|
06/08/2025
|
12.00p
|
12.45p
|
12.00p
|
12.00p
|
0
|
|
05/08/2025
|
12.00p
|
12.90p
|
12.00p
|
12.00p
|
15
|
|
04/08/2025
|
12.00p
|
12.90p
|
11.12p
|
12.00p
|
5,016
|
|
01/08/2025
|
12.00p
|
12.90p
|
12.00p
|
12.00p
|
1
|
|
31/07/2025
|
12.00p
|
12.48p
|
12.00p
|
12.00p
|
5,000
|
|
30/07/2025
|
12.00p
|
12.48p
|
12.00p
|
12.00p
|
5,000
|
|
29/07/2025
|
12.00p
|
12.90p
|
12.00p
|
12.00p
|
155
|
|
28/07/2025
|
12.00p
|
12.90p
|
12.00p
|
12.00p
|
31
|
|
25/07/2025
|
12.00p
|
12.45p
|
12.00p
|
12.00p
|
0
|
|
24/07/2025
|
12.00p
|
12.48p
|
12.00p
|
12.00p
|
5,000
|
|
23/07/2025
|
12.00p
|
12.45p
|
12.00p
|
12.00p
|
0
|
|
22/07/2025
|
12.00p
|
12.45p
|
12.00p
|
12.00p
|
0
|
|
21/07/2025
|
12.00p
|
12.45p
|
12.00p
|
12.00p
|
0
|
|
18/07/2025
|
12.50p
|
13.00p
|
12.00p
|
12.00p
|
48,270
|
|
17/07/2025
|
14.00p
|
14.37p
|
14.00p
|
14.00p
|
104
|
|
16/07/2025
|
14.00p
|
14.00p
|
13.75p
|
14.00p
|
0
|
|
15/07/2025
|
14.00p
|
14.00p
|
13.04p
|
14.00p
|
5,000
|
|
14/07/2025
|
14.00p
|
14.40p
|
13.00p
|
14.00p
|
18,777
|
|
11/07/2025
|
14.00p
|
14.00p
|
13.75p
|
14.00p
|
0
|
|
10/07/2025
|
15.00p
|
15.00p
|
14.00p
|
14.00p
|
34,000
|
|
09/07/2025
|
15.00p
|
15.25p
|
15.00p
|
15.00p
|
0
|
|
08/07/2025
|
15.00p
|
15.25p
|
15.00p
|
15.00p
|
0
|
|
07/07/2025
|
15.00p
|
15.00p
|
14.00p
|
15.00p
|
64
|
|
04/07/2025
|
15.00p
|
15.00p
|
15.00p
|
15.00p
|
328
|
|
03/07/2025
|
15.00p
|
15.25p
|
15.00p
|
15.00p
|
0
|
|
02/07/2025
|
15.00p
|
15.00p
|
14.00p
|
15.00p
|
5,997
|
|
01/07/2025
|
15.00p
|
15.25p
|
15.00p
|
15.00p
|
0
|
|
30/06/2025
|
15.50p
|
15.50p
|
15.00p
|
15.00p
|
23,103
|
|
27/06/2025
|
16.00p
|
16.00p
|
14.95p
|
15.50p
|
10,000
|
|
26/06/2025
|
16.00p
|
16.00p
|
15.80p
|
16.00p
|
1
|
|
25/06/2025
|
16.50p
|
16.50p
|
15.00p
|
16.00p
|
22,314
|
|
24/06/2025
|
16.50p
|
16.50p
|
16.20p
|
16.50p
|
12,314
|
|
23/06/2025
|
16.50p
|
17.40p
|
15.00p
|
16.50p
|
21,056
|
|
20/06/2025
|
16.50p
|
17.40p
|
16.50p
|
16.50p
|
5
|
|
19/06/2025
|
16.50p
|
16.50p
|
15.00p
|
16.50p
|
2,593
|
|
18/06/2025
|
16.50p
|
16.50p
|
15.00p
|
16.50p
|
12,300
|
|
17/06/2025
|
16.50p
|
17.40p
|
16.50p
|
16.50p
|
35,000
|
|
16/06/2025
|
16.50p
|
17.40p
|
16.50p
|
16.50p
|
5
|
|
13/06/2025
|
16.50p
|
16.71p
|
16.50p
|
16.50p
|
0
|
|
12/06/2025
|
16.50p
|
16.71p
|
16.50p
|
16.50p
|
0
|
|
11/06/2025
|
16.50p
|
16.71p
|
16.50p
|
16.50p
|
0
|
|
10/06/2025
|
16.50p
|
16.71p
|
16.50p
|
16.50p
|
0
|
|
09/06/2025
|
16.50p
|
17.40p
|
16.50p
|
16.50p
|
322
|
|
06/06/2025
|
16.50p
|
16.50p
|
15.00p
|
16.50p
|
9,012
|
|
05/06/2025
|
16.50p
|
16.71p
|
16.50p
|
16.50p
|
0
|
|
04/06/2025
|
16.50p
|
16.71p
|
16.50p
|
16.50p
|
0
|
|
03/06/2025
|
16.50p
|
16.71p
|
16.50p
|
16.50p
|
0
|
|
02/06/2025
|
16.50p
|
16.71p
|
16.50p
|
16.50p
|
0
|
|
30/05/2025
|
16.50p
|
16.71p
|
16.50p
|
16.50p
|
0
|
|
29/05/2025
|
16.50p
|
16.71p
|
16.50p
|
16.50p
|
0
|
|
28/05/2025
|
16.50p
|
16.50p
|
15.00p
|
16.50p
|
925
|
|
27/05/2025
|
16.50p
|
16.71p
|
16.50p
|
16.50p
|
0
|
|
26/05/2025
|
16.50p
|
16.71p
|
16.50p
|
16.50p
|
0
|
|
23/05/2025
|
16.50p
|
16.71p
|
16.50p
|
16.50p
|
0
|
|
22/05/2025
|
16.50p
|
16.71p
|
16.50p
|
16.50p
|
0
|
|
21/05/2025
|
16.50p
|
16.95p
|
16.50p
|
16.50p
|
12,000
|
|
20/05/2025
|
16.50p
|
16.95p
|
16.50p
|
16.50p
|
5,875
|
|
19/05/2025
|
16.50p
|
16.71p
|
16.50p
|
16.50p
|
0
|
|
16/05/2025
|
16.50p
|
16.71p
|
16.50p
|
16.50p
|
0
|
|
15/05/2025
|
16.50p
|
16.71p
|
16.50p
|
16.50p
|
0
|
|
14/05/2025
|
16.50p
|
16.71p
|
16.50p
|
16.50p
|
0
|
|
13/05/2025
|
16.50p
|
16.71p
|
16.50p
|
16.50p
|
0
|
|
12/05/2025
|
16.50p
|
16.71p
|
16.50p
|
16.50p
|
0
|
|
09/05/2025
|
16.50p
|
16.71p
|
15.03p
|
16.50p
|
25
|
|
08/05/2025
|
16.50p
|
17.55p
|
16.50p
|
16.50p
|
1,005
|
|
07/05/2025
|
16.50p
|
16.71p
|
16.50p
|
16.50p
|
0
|
|
06/05/2025
|
16.50p
|
17.55p
|
16.50p
|
16.50p
|
20
|
|
05/05/2025
|
16.50p
|
16.71p
|
16.50p
|
16.50p
|
0
|
|
02/05/2025
|
16.50p
|
16.71p
|
16.50p
|
16.50p
|
0
|
|
01/05/2025
|
16.50p
|
16.71p
|
16.50p
|
16.50p
|
0
|
|
30/04/2025
|
16.50p
|
16.71p
|
16.50p
|
16.50p
|
0
|
|
29/04/2025
|
16.50p
|
16.71p
|
16.50p
|
16.50p
|
0
|
|
28/04/2025
|
16.00p
|
16.74p
|
16.00p
|
16.50p
|
15,000
|
|
25/04/2025
|
16.00p
|
16.00p
|
15.91p
|
16.00p
|
0
|
|
24/04/2025
|
16.00p
|
16.00p
|
15.91p
|
16.00p
|
0
|
|
23/04/2025
|
16.00p
|
16.00p
|
15.91p
|
16.00p
|
0
|
|
22/04/2025
|
16.00p
|
16.00p
|
15.91p
|
16.00p
|
0
|
|
21/04/2025
|
16.00p
|
16.25p
|
15.00p
|
16.00p
|
13,797
|
|
18/04/2025
|
16.00p
|
16.25p
|
15.00p
|
16.00p
|
13,797
|
|
17/04/2025
|
16.00p
|
16.25p
|
15.00p
|
16.00p
|
13,797
|
|
16/04/2025
|
16.00p
|
16.00p
|
15.91p
|
16.00p
|
0
|
|
15/04/2025
|
16.00p
|
16.20p
|
16.00p
|
16.00p
|
6,150
|
|
14/04/2025
|
16.00p
|
16.25p
|
16.00p
|
16.00p
|
0
|
|
11/04/2025
|
16.00p
|
16.25p
|
16.00p
|
16.00p
|
0
|
|
10/04/2025
|
16.00p
|
16.00p
|
15.02p
|
16.00p
|
2,058
|
|
09/04/2025
|
16.00p
|
16.25p
|
16.00p
|
16.00p
|
0
|
|
08/04/2025
|
16.50p
|
16.50p
|
15.45p
|
16.00p
|
5,596
|
|
07/04/2025
|
16.50p
|
16.50p
|
15.03p
|
16.50p
|
667
|
|
04/04/2025
|
16.50p
|
17.18p
|
16.50p
|
16.50p
|
0
|
|
03/04/2025
|
16.50p
|
18.00p
|
16.50p
|
16.50p
|
293
|
|
02/04/2025
|
16.50p
|
17.18p
|
16.50p
|
16.50p
|
0
|
|
01/04/2025
|
15.50p
|
17.00p
|
15.50p
|
16.50p
|
31,832
|
|
31/03/2025
|
16.50p
|
16.50p
|
15.00p
|
15.50p
|
28,266
|
|
28/03/2025
|
16.50p
|
16.50p
|
15.64p
|
16.50p
|
0
|
|
27/03/2025
|
16.50p
|
18.00p
|
16.50p
|
16.50p
|
111
|
|
26/03/2025
|
17.00p
|
17.00p
|
15.64p
|
16.50p
|
0
|
|
25/03/2025
|
17.00p
|
17.00p
|
15.01p
|
17.00p
|
62,771
|
|
24/03/2025
|
17.00p
|
17.48p
|
15.00p
|
17.00p
|
77,155
|
|
21/03/2025
|
17.00p
|
18.00p
|
17.00p
|
17.00p
|
25,000
|
|
20/03/2025
|
19.00p
|
19.00p
|
17.00p
|
17.00p
|
16,000
|
|
19/03/2025
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
18/03/2025
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
17/03/2025
|
19.00p
|
19.80p
|
19.00p
|
19.00p
|
7,000
|
|
14/03/2025
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
13/03/2025
|
19.00p
|
19.80p
|
19.00p
|
19.00p
|
7,550
|
|
12/03/2025
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
11/03/2025
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
10/03/2025
|
19.00p
|
19.80p
|
18.35p
|
19.00p
|
40,149
|
|
07/03/2025
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
06/03/2025
|
19.00p
|
19.00p
|
18.40p
|
19.00p
|
3,481
|
|
05/03/2025
|
19.00p
|
19.80p
|
19.00p
|
19.00p
|
9,000
|
|
04/03/2025
|
19.00p
|
19.00p
|
18.40p
|
19.00p
|
1,760
|
|
03/03/2025
|
19.00p
|
19.90p
|
18.50p
|
19.00p
|
11,363
|
|
28/02/2025
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
27/02/2025
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
26/02/2025
|
19.00p
|
19.00p
|
18.50p
|
19.00p
|
4,000
|
|
25/02/2025
|
19.00p
|
19.75p
|
19.00p
|
19.00p
|
1,493
|
|
24/02/2025
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
21/02/2025
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
20/02/2025
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
19/02/2025
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
18/02/2025
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
17/02/2025
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|