Share Name Share Symbol Market Type Share ISIN Share Description
Phsc Plc LSE:PHSC London Ordinary Share GB0033113456 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 10.25p 9.50p 11.00p 10.25p 10.25p 10.25p 14,500 07:43:47
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 7.2 -0.7 -4.9 - 1.50

PHSC Plc (PHSC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 201710.250.000.00%10.2510.2514,500
16 Nov 201710.25+0.25+2.50%1010.2527,000
15 Nov 2017100.000.00%10100
14 Nov 2017100.000.00%10100
13 Nov 2017100.000.00%10100
10 Nov 201710-0.25-2.44%1010.2527,977
09 Nov 201710.250.000.00%10.2510.2522,900
08 Nov 201710.250.000.00%10.2510.2530,000
07 Nov 201710.250.000.00%10.2510.250
06 Nov 201710.25-0.50-4.65%10.2510.7564,082
03 Nov 201710.750.000.00%10.7510.750
02 Nov 201710.750.000.00%10.7510.750
01 Nov 201710.750.000.00%10.7510.750
31 Oct 201710.750.000.00%10.7510.750
30 Oct 201710.750.000.00%10.7510.750
27 Oct 201710.750.000.00%10.7510.750
26 Oct 201710.750.000.00%10.7510.750
25 Oct 201710.75-0.75-6.52%9.7511.577,000
24 Oct 201711.5-0.25-2.13%11.511.7526,760
23 Oct 201711.75-0.25-2.08%11.75122,040
20 Oct 2017120.000.00%12120
19 Oct 2017120.000.00%12120
18 Oct 201712-0.25-2.04%1212.24999910,000
Download more Phsc Plc Historical Data

Phsc Plc (PHSC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week10.2510.251010.1228028k11k0-
1 Month12129.7510.4949077k13k-1.75-14.58%
3 Months10139.7511.61930445k25k0.252.50%
6 Months12.75169.7512.07630445k24k-2.5-19.61%
1 Year18209.7513.11540445k17k-7.75-43.06%
3 Years3032.59.7521.709501M17k-19.75-65.83%
5 Years2235.59.7524.213701M15k-11.75-53.41%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:33 V: D:20171118 05:00:32