PHSC
(PHSC)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
14/02/2025
|
19.00p
|
19.00p
|
18.50p
|
19.00p
|
1,458
|
|
13/02/2025
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
12/02/2025
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
11/02/2025
|
19.50p
|
20.00p
|
18.88p
|
19.00p
|
6,862
|
|
10/02/2025
|
19.50p
|
19.50p
|
18.90p
|
19.50p
|
9,425
|
|
07/02/2025
|
18.50p
|
20.00p
|
18.50p
|
19.50p
|
12,598
|
|
06/02/2025
|
19.00p
|
19.75p
|
18.50p
|
19.00p
|
10,000
|
|
05/02/2025
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
04/02/2025
|
19.00p
|
20.00p
|
19.00p
|
19.00p
|
31,495
|
|
03/02/2025
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
31/01/2025
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
30/01/2025
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
29/01/2025
|
19.00p
|
19.98p
|
19.00p
|
19.00p
|
3,000
|
|
28/01/2025
|
19.00p
|
19.00p
|
18.50p
|
19.00p
|
13,815
|
|
27/01/2025
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
24/01/2025
|
22.00p
|
22.00p
|
19.00p
|
19.00p
|
29,040
|
|
23/01/2025
|
22.00p
|
22.00p
|
20.10p
|
22.00p
|
4,000
|
|
22/01/2025
|
22.00p
|
22.25p
|
22.00p
|
22.00p
|
0
|
|
21/01/2025
|
22.50p
|
22.50p
|
20.00p
|
22.00p
|
20,250
|
|
20/01/2025
|
22.50p
|
23.18p
|
22.50p
|
22.50p
|
0
|
|
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
|