PHSC
(PHSC)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
25.00p
|
25.00p
|
24.75p
|
25.00p
|
0
|
|
16/07/2024
|
25.00p
|
25.00p
|
24.75p
|
25.00p
|
0
|
|
15/07/2024
|
25.00p
|
25.60p
|
25.00p
|
25.00p
|
609
|
|
12/07/2024
|
25.00p
|
25.00p
|
24.75p
|
25.00p
|
0
|
|
11/07/2024
|
25.50p
|
25.60p
|
25.00p
|
25.00p
|
1,922
|
|
10/07/2024
|
25.50p
|
25.50p
|
25.38p
|
25.50p
|
0
|
|
09/07/2024
|
25.50p
|
25.50p
|
25.38p
|
25.50p
|
0
|
|
08/07/2024
|
25.50p
|
25.80p
|
25.06p
|
25.50p
|
10,335
|
|
05/07/2024
|
25.00p
|
25.23p
|
25.00p
|
25.00p
|
0
|
|
04/07/2024
|
25.00p
|
25.23p
|
25.00p
|
25.00p
|
0
|
|
03/07/2024
|
25.00p
|
25.00p
|
24.12p
|
25.00p
|
1,555
|
|
02/07/2024
|
25.00p
|
25.23p
|
25.00p
|
25.00p
|
0
|
|
01/07/2024
|
24.50p
|
25.00p
|
24.02p
|
25.00p
|
2,457
|
|
28/06/2024
|
24.50p
|
24.85p
|
24.50p
|
24.50p
|
0
|
|
27/06/2024
|
24.50p
|
24.50p
|
23.33p
|
24.50p
|
833
|
|
26/06/2024
|
24.50p
|
24.85p
|
24.50p
|
24.50p
|
0
|
|
25/06/2024
|
24.50p
|
25.40p
|
24.50p
|
24.50p
|
196
|
|
24/06/2024
|
24.50p
|
24.85p
|
24.50p
|
24.50p
|
0
|
|
21/06/2024
|
24.50p
|
25.40p
|
24.50p
|
24.50p
|
1,460
|
|
20/06/2024
|
23.50p
|
25.40p
|
23.50p
|
24.50p
|
1,921
|
|
19/06/2024
|
24.50p
|
24.50p
|
23.33p
|
24.50p
|
1,008
|
|
18/06/2024
|
24.50p
|
24.85p
|
24.50p
|
24.50p
|
0
|
|
17/06/2024
|
25.00p
|
25.00p
|
24.12p
|
24.50p
|
3,645
|
|
14/06/2024
|
25.00p
|
25.23p
|
25.00p
|
25.00p
|
0
|
|
13/06/2024
|
25.00p
|
25.00p
|
24.01p
|
25.00p
|
10,412
|
|
12/06/2024
|
25.00p
|
25.60p
|
25.00p
|
25.00p
|
1,594
|
|
11/06/2024
|
25.00p
|
25.23p
|
25.00p
|
25.00p
|
0
|
|
10/06/2024
|
25.00p
|
25.00p
|
24.02p
|
25.00p
|
1,613
|
|
07/06/2024
|
25.00p
|
25.23p
|
25.00p
|
25.00p
|
0
|
|
06/06/2024
|
25.00p
|
25.23p
|
25.00p
|
25.00p
|
0
|
|
05/06/2024
|
25.00p
|
25.00p
|
24.50p
|
25.00p
|
10,000
|
|
04/06/2024
|
25.00p
|
25.00p
|
24.50p
|
25.00p
|
5,000
|
|
03/06/2024
|
25.00p
|
25.23p
|
25.00p
|
25.00p
|
0
|
|
31/05/2024
|
25.00p
|
25.00p
|
24.50p
|
25.00p
|
3,000
|
|
30/05/2024
|
24.50p
|
24.85p
|
24.50p
|
24.50p
|
0
|
|
29/05/2024
|
24.50p
|
24.85p
|
24.50p
|
24.50p
|
0
|
|
28/05/2024
|
24.00p
|
24.85p
|
24.00p
|
24.50p
|
0
|
|
27/05/2024
|
24.00p
|
24.46p
|
24.00p
|
24.00p
|
0
|
|
24/05/2024
|
24.00p
|
24.46p
|
24.00p
|
24.00p
|
0
|
|
23/05/2024
|
24.00p
|
24.46p
|
24.00p
|
24.00p
|
0
|
|
22/05/2024
|
24.00p
|
24.00p
|
23.00p
|
24.00p
|
4,403
|
|
21/05/2024
|
23.00p
|
24.46p
|
23.00p
|
24.00p
|
0
|
|
20/05/2024
|
23.00p
|
24.80p
|
23.00p
|
23.00p
|
1,008
|
|
17/05/2024
|
23.00p
|
24.96p
|
23.00p
|
23.00p
|
44
|
|
16/05/2024
|
22.50p
|
22.88p
|
22.50p
|
22.50p
|
0
|
|
15/05/2024
|
22.50p
|
22.88p
|
22.50p
|
22.50p
|
0
|
|
14/05/2024
|
22.50p
|
22.88p
|
22.50p
|
22.50p
|
0
|
|
13/05/2024
|
22.50p
|
22.88p
|
22.50p
|
22.50p
|
0
|
|
10/05/2024
|
22.00p
|
22.90p
|
22.00p
|
22.50p
|
12,182
|
|
09/05/2024
|
22.00p
|
22.25p
|
22.00p
|
22.00p
|
0
|
|
08/05/2024
|
22.00p
|
22.25p
|
22.00p
|
22.00p
|
0
|
|
07/05/2024
|
22.00p
|
22.25p
|
22.00p
|
22.00p
|
0
|
|
06/05/2024
|
22.00p
|
22.00p
|
21.50p
|
22.00p
|
7,110
|
|
03/05/2024
|
22.00p
|
22.00p
|
21.50p
|
22.00p
|
7,110
|
|
02/05/2024
|
22.00p
|
22.25p
|
22.00p
|
22.00p
|
0
|
|
01/05/2024
|
22.00p
|
22.25p
|
22.00p
|
22.00p
|
0
|
|
30/04/2024
|
22.00p
|
22.25p
|
22.00p
|
22.00p
|
0
|
|
29/04/2024
|
22.00p
|
22.25p
|
22.00p
|
22.00p
|
0
|
|
26/04/2024
|
22.00p
|
22.98p
|
22.00p
|
22.00p
|
25,005
|
|
25/04/2024
|
22.00p
|
22.59p
|
22.00p
|
22.00p
|
6,525
|
|
24/04/2024
|
22.00p
|
22.25p
|
22.00p
|
22.00p
|
0
|
|
23/04/2024
|
22.00p
|
22.25p
|
22.00p
|
22.00p
|
0
|
|
22/04/2024
|
22.00p
|
22.25p
|
22.00p
|
22.00p
|
0
|
|
19/04/2024
|
22.00p
|
22.60p
|
22.00p
|
22.00p
|
1,398
|
|
18/04/2024
|
22.50p
|
22.50p
|
21.54p
|
22.00p
|
45,490
|
|
17/04/2024
|
22.50p
|
22.88p
|
22.50p
|
22.50p
|
0
|
|
16/04/2024
|
22.50p
|
22.88p
|
22.50p
|
22.50p
|
0
|
|
15/04/2024
|
23.00p
|
23.00p
|
22.36p
|
22.50p
|
44,777
|
|
12/04/2024
|
23.00p
|
23.00p
|
23.00p
|
23.00p
|
0
|
|
11/04/2024
|
23.00p
|
23.00p
|
22.02p
|
23.00p
|
225
|
|
10/04/2024
|
23.00p
|
23.00p
|
23.00p
|
23.00p
|
0
|
|
09/04/2024
|
23.00p
|
23.50p
|
23.00p
|
23.00p
|
425
|
|
08/04/2024
|
23.00p
|
23.00p
|
23.00p
|
23.00p
|
0
|
|
05/04/2024
|
23.00p
|
23.60p
|
22.01p
|
23.00p
|
5,450
|
|
04/04/2024
|
23.00p
|
23.00p
|
23.00p
|
23.00p
|
0
|
|
03/04/2024
|
23.00p
|
23.60p
|
23.00p
|
23.00p
|
3,142
|
|
02/04/2024
|
24.00p
|
24.00p
|
22.25p
|
23.00p
|
10,000
|
|
01/04/2024
|
26.00p
|
26.50p
|
25.61p
|
26.00p
|
108,348
|
|
29/03/2024
|
26.00p
|
26.50p
|
25.61p
|
26.00p
|
108,348
|
|
28/03/2024
|
26.00p
|
26.50p
|
25.61p
|
26.00p
|
108,348
|
|
27/03/2024
|
26.00p
|
27.00p
|
25.55p
|
26.00p
|
282,661
|
|
26/03/2024
|
26.00p
|
26.00p
|
25.44p
|
26.00p
|
66,482
|
|
25/03/2024
|
25.00p
|
26.00p
|
25.00p
|
26.00p
|
18,000
|
|
22/03/2024
|
25.00p
|
25.95p
|
23.61p
|
25.00p
|
26,419
|
|
21/03/2024
|
25.00p
|
26.64p
|
23.60p
|
25.00p
|
34,461
|
|
20/03/2024
|
25.00p
|
25.50p
|
25.00p
|
25.00p
|
0
|
|
19/03/2024
|
25.00p
|
27.00p
|
23.48p
|
25.00p
|
30,679
|