PHSC
(PHSC)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
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
|