PHSC
(PHSC)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
17/01/2025
|
22.50p
|
23.18p
|
22.50p
|
22.50p
|
0
|
|
16/01/2025
|
22.50p
|
22.50p
|
21.00p
|
22.50p
|
25
|
|
15/01/2025
|
22.50p
|
23.18p
|
22.50p
|
22.50p
|
0
|
|
14/01/2025
|
22.50p
|
23.18p
|
22.50p
|
22.50p
|
0
|
|
13/01/2025
|
22.50p
|
23.18p
|
22.50p
|
22.50p
|
0
|
|
10/01/2025
|
21.00p
|
22.50p
|
21.00p
|
22.50p
|
13,450
|
|
09/01/2025
|
21.00p
|
21.76p
|
21.00p
|
21.00p
|
2,500
|
|
08/01/2025
|
20.50p
|
21.00p
|
20.00p
|
21.00p
|
21,710
|
|
07/01/2025
|
20.50p
|
20.50p
|
20.50p
|
20.50p
|
0
|
|
06/01/2025
|
20.50p
|
20.88p
|
20.50p
|
20.50p
|
3,000
|
|
03/01/2025
|
20.50p
|
21.00p
|
20.50p
|
20.50p
|
450
|
|
02/01/2025
|
20.50p
|
21.00p
|
20.50p
|
20.50p
|
59
|
|
01/01/2025
|
21.00p
|
21.00p
|
20.50p
|
20.50p
|
0
|
|
31/12/2024
|
21.00p
|
21.00p
|
20.50p
|
20.50p
|
0
|
|
30/12/2024
|
21.00p
|
21.76p
|
21.00p
|
21.00p
|
100
|
|
27/12/2024
|
21.00p
|
21.00p
|
21.00p
|
21.00p
|
0
|
|
26/12/2024
|
21.00p
|
21.00p
|
21.00p
|
21.00p
|
0
|
|
25/12/2024
|
21.00p
|
21.00p
|
21.00p
|
21.00p
|
0
|
|
24/12/2024
|
21.00p
|
21.00p
|
21.00p
|
21.00p
|
0
|
|
23/12/2024
|
21.00p
|
21.76p
|
20.38p
|
21.00p
|
13,140
|
|
20/12/2024
|
21.00p
|
21.00p
|
20.55p
|
21.00p
|
0
|
|
19/12/2024
|
21.00p
|
21.00p
|
20.55p
|
21.00p
|
0
|
|
18/12/2024
|
21.00p
|
21.00p
|
20.55p
|
21.00p
|
0
|
|
17/12/2024
|
21.00p
|
21.00p
|
20.55p
|
21.00p
|
0
|
|
16/12/2024
|
21.00p
|
21.00p
|
20.55p
|
21.00p
|
0
|
|
13/12/2024
|
21.50p
|
22.00p
|
21.00p
|
21.00p
|
15,000
|
|
12/12/2024
|
21.50p
|
21.50p
|
20.82p
|
21.50p
|
0
|
|
11/12/2024
|
21.50p
|
22.64p
|
21.50p
|
21.50p
|
2,500
|
|
10/12/2024
|
21.50p
|
21.50p
|
20.45p
|
21.50p
|
77
|
|
09/12/2024
|
21.50p
|
21.50p
|
20.82p
|
21.50p
|
0
|
|
06/12/2024
|
21.50p
|
21.50p
|
20.82p
|
21.50p
|
0
|
|
05/12/2024
|
21.50p
|
21.50p
|
20.45p
|
21.50p
|
645
|
|
04/12/2024
|
21.50p
|
21.50p
|
20.82p
|
21.50p
|
0
|
|
03/12/2024
|
21.50p
|
21.50p
|
20.82p
|
21.50p
|
0
|
|
02/12/2024
|
21.50p
|
21.50p
|
20.82p
|
21.50p
|
0
|
|
29/11/2024
|
22.00p
|
23.00p
|
22.00p
|
22.00p
|
16
|
|
28/11/2024
|
22.00p
|
22.00p
|
21.80p
|
22.00p
|
39,851
|
|
27/11/2024
|
23.00p
|
23.00p
|
22.00p
|
22.00p
|
23,581
|
|
26/11/2024
|
23.50p
|
25.00p
|
22.54p
|
23.00p
|
3,668
|
|
25/11/2024
|
23.50p
|
23.50p
|
22.54p
|
23.50p
|
1,921
|
|
22/11/2024
|
23.50p
|
23.50p
|
23.13p
|
23.50p
|
0
|
|
21/11/2024
|
23.50p
|
23.50p
|
23.13p
|
23.50p
|
0
|
|
20/11/2024
|
27.50p
|
28.00p
|
22.00p
|
23.50p
|
94,205
|
|
19/11/2024
|
28.50p
|
28.50p
|
27.35p
|
28.50p
|
3,000
|
|
18/11/2024
|
28.50p
|
28.50p
|
27.00p
|
28.50p
|
23,586
|
|
15/11/2024
|
28.50p
|
28.50p
|
28.12p
|
28.50p
|
5,000
|
|
14/11/2024
|
28.50p
|
28.90p
|
28.50p
|
28.50p
|
25,086
|
|
13/11/2024
|
28.50p
|
29.00p
|
28.50p
|
28.50p
|
70
|
|
12/11/2024
|
28.50p
|
28.50p
|
28.50p
|
28.50p
|
0
|
|
11/11/2024
|
28.50p
|
28.50p
|
28.50p
|
28.50p
|
0
|
|
08/11/2024
|
28.50p
|
28.50p
|
28.50p
|
28.50p
|
0
|
|
07/11/2024
|
28.50p
|
28.50p
|
28.50p
|
28.50p
|
0
|
|
06/11/2024
|
28.50p
|
28.50p
|
28.50p
|
28.50p
|
0
|
|
05/11/2024
|
28.50p
|
28.50p
|
28.05p
|
28.50p
|
44,000
|
|
04/11/2024
|
28.50p
|
28.50p
|
28.50p
|
28.50p
|
0
|
|
01/11/2024
|
28.50p
|
28.50p
|
28.12p
|
28.50p
|
1,754
|
|
31/10/2024
|
28.50p
|
28.90p
|
28.05p
|
28.50p
|
5,059
|
|
30/10/2024
|
28.50p
|
28.90p
|
28.50p
|
28.50p
|
7,768
|
|
29/10/2024
|
28.50p
|
28.50p
|
28.21p
|
28.50p
|
2,691
|
|
28/10/2024
|
28.50p
|
28.50p
|
28.27p
|
28.50p
|
0
|
|
25/10/2024
|
28.50p
|
28.50p
|
28.27p
|
28.50p
|
0
|
|
24/10/2024
|
28.50p
|
28.50p
|
28.27p
|
28.50p
|
0
|
|
23/10/2024
|
29.00p
|
29.00p
|
28.10p
|
28.50p
|
700
|
|
22/10/2024
|
29.00p
|
29.80p
|
29.00p
|
29.00p
|
1,011
|
|
21/10/2024
|
29.00p
|
29.80p
|
29.00p
|
29.00p
|
7,700
|
|
18/10/2024
|
29.00p
|
29.80p
|
29.00p
|
29.00p
|
1
|
|
17/10/2024
|
29.00p
|
29.00p
|
28.55p
|
29.00p
|
0
|
|
16/10/2024
|
29.00p
|
29.00p
|
28.55p
|
29.00p
|
0
|
|
15/10/2024
|
30.50p
|
30.50p
|
28.10p
|
29.00p
|
7,690
|
|
14/10/2024
|
31.00p
|
32.00p
|
30.02p
|
31.00p
|
2,913
|
|
11/10/2024
|
31.00p
|
31.00p
|
30.00p
|
31.00p
|
5,700
|
|
10/10/2024
|
31.00p
|
31.00p
|
30.55p
|
31.00p
|
0
|
|
09/10/2024
|
31.50p
|
31.68p
|
30.15p
|
31.00p
|
31,100
|
|
08/10/2024
|
31.50p
|
33.00p
|
31.50p
|
31.50p
|
63
|
|
07/10/2024
|
33.00p
|
34.75p
|
31.50p
|
31.50p
|
61,171
|
|
04/10/2024
|
33.00p
|
33.00p
|
32.10p
|
33.00p
|
4,740
|
|
03/10/2024
|
33.00p
|
33.00p
|
32.05p
|
33.00p
|
41,996
|
|
02/10/2024
|
31.50p
|
33.00p
|
31.50p
|
32.50p
|
3,137
|
|
01/10/2024
|
31.00p
|
33.00p
|
31.00p
|
31.50p
|
62,251
|
|
30/09/2024
|
29.50p
|
32.50p
|
29.50p
|
31.00p
|
117,753
|
|
27/09/2024
|
29.50p
|
29.50p
|
28.03p
|
29.50p
|
500
|
|
26/09/2024
|
29.50p
|
29.50p
|
29.00p
|
29.50p
|
0
|
|
25/09/2024
|
29.50p
|
30.90p
|
28.25p
|
29.50p
|
5,154
|
|
24/09/2024
|
31.00p
|
31.00p
|
28.25p
|
29.50p
|
6,895
|
|
23/09/2024
|
31.00p
|
32.00p
|
30.00p
|
31.00p
|
1,251
|
|
20/09/2024
|
31.50p
|
31.50p
|
30.00p
|
31.00p
|
42,020
|
|
19/09/2024
|
31.50p
|
33.00p
|
30.33p
|
31.50p
|
25,859
|
|
18/09/2024
|
32.50p
|
34.00p
|
31.33p
|
32.50p
|
31,976
|
|
17/09/2024
|
32.50p
|
34.00p
|
32.50p
|
32.50p
|
23
|
|
16/09/2024
|
32.50p
|
34.39p
|
32.50p
|
32.50p
|
17,307
|
|
13/09/2024
|
32.50p
|
33.97p
|
32.50p
|
32.50p
|
1,779
|
|
12/09/2024
|
32.50p
|
33.50p
|
32.50p
|
32.50p
|
1,847
|
|
11/09/2024
|
32.50p
|
33.97p
|
31.33p
|
32.50p
|
2,393
|
|
10/09/2024
|
32.50p
|
33.97p
|
31.59p
|
32.50p
|
14,082
|
|
09/09/2024
|
32.50p
|
32.50p
|
31.03p
|
32.50p
|
12,710
|
|
06/09/2024
|
32.50p
|
33.97p
|
31.50p
|
32.50p
|
10,009
|
|
05/09/2024
|
32.00p
|
32.55p
|
32.00p
|
32.50p
|
11,427
|
|
04/09/2024
|
32.00p
|
32.00p
|
32.00p
|
32.00p
|
0
|
|
03/09/2024
|
32.00p
|
32.96p
|
32.00p
|
32.00p
|
68,412
|
|
02/09/2024
|
32.00p
|
33.00p
|
31.36p
|
32.00p
|
13,620
|
|
30/08/2024
|
31.50p
|
33.00p
|
31.00p
|
32.00p
|
47,955
|
|
29/08/2024
|
31.50p
|
31.50p
|
30.54p
|
31.50p
|
13,200
|
|
28/08/2024
|
30.50p
|
32.00p
|
29.54p
|
31.50p
|
20,094
|
|
27/08/2024
|
29.50p
|
30.50p
|
29.50p
|
30.50p
|
11,271
|
|
26/08/2024
|
30.00p
|
33.00p
|
29.33p
|
30.00p
|
159,765
|
|
23/08/2024
|
30.00p
|
33.00p
|
29.33p
|
30.00p
|
159,765
|
|
22/08/2024
|
30.00p
|
33.00p
|
29.33p
|
30.00p
|
159,765
|
|
21/08/2024
|
29.00p
|
31.00p
|
29.00p
|
30.00p
|
40,000
|
|
20/08/2024
|
26.50p
|
29.98p
|
26.50p
|
29.00p
|
40,761
|
|
19/08/2024
|
26.50p
|
26.50p
|
25.56p
|
26.50p
|
0
|
|
16/08/2024
|
26.50p
|
27.97p
|
26.50p
|
26.50p
|
5,045
|
|
15/08/2024
|
26.50p
|
26.50p
|
25.90p
|
26.50p
|
227
|
|
14/08/2024
|
27.00p
|
28.00p
|
26.50p
|
27.00p
|
21,375
|
|
13/08/2024
|
26.00p
|
27.00p
|
26.00p
|
27.00p
|
9,660
|
|
12/08/2024
|
24.50p
|
29.00p
|
24.50p
|
26.00p
|
108,213
|
|
09/08/2024
|
24.00p
|
25.85p
|
24.00p
|
24.50p
|
8,841
|
|
08/08/2024
|
24.50p
|
25.85p
|
24.00p
|
24.00p
|
4,997
|
|
07/08/2024
|
24.50p
|
24.50p
|
22.64p
|
24.50p
|
37,088
|
|
06/08/2024
|
26.50p
|
26.50p
|
24.00p
|
24.50p
|
26,718
|
|
05/08/2024
|
26.50p
|
26.50p
|
25.03p
|
26.50p
|
400
|
|
02/08/2024
|
25.50p
|
27.75p
|
25.50p
|
26.50p
|
5,900
|
|
01/08/2024
|
24.50p
|
25.63p
|
24.50p
|
25.50p
|
20,301
|
|
31/07/2024
|
24.50p
|
24.50p
|
23.18p
|
24.50p
|
4,081
|
|
30/07/2024
|
24.50p
|
24.50p
|
24.13p
|
24.50p
|
0
|
|
29/07/2024
|
24.50p
|
24.50p
|
24.13p
|
24.50p
|
0
|
|
26/07/2024
|
24.50p
|
24.50p
|
24.13p
|
24.50p
|
0
|
|
25/07/2024
|
25.00p
|
25.00p
|
24.12p
|
24.50p
|
2,690
|
|
24/07/2024
|
25.00p
|
25.00p
|
24.75p
|
25.00p
|
0
|
|
23/07/2024
|
25.00p
|
25.60p
|
25.00p
|
25.00p
|
7,179
|
|
22/07/2024
|
25.00p
|
25.00p
|
24.75p
|
25.00p
|
0
|
|
19/07/2024
|
23.50p
|
25.00p
|
23.50p
|
25.00p
|
0
|
|
18/07/2024
|
25.00p
|
25.60p
|
25.00p
|
25.00p
|
68
|