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% 13.00p 12.00p 14.00p 13.00p 13.00p 13.00p 0 07:53:50
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 7.2 -0.7 -4.9 - 1.91

PHSC Plc (PHSC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017130.000.00%13130
17 Aug 201713-0.25-1.89%1313.24999915,000
16 Aug 201713.2499990.000.00%13.24999913.2499990
15 Aug 201713.249999+0.25+1.92%12.7513.24999968,773
14 Aug 201713-0.25-1.89%1313.24999954,937
11 Aug 201713.249999+0.75+6.00%1113.249999141,005
10 Aug 201712.50.000.00%12.512.50
09 Aug 201712.5+1.50+13.64%11.512.522,423
08 Aug 201711-1.00-8.33%111245,000
07 Aug 201712-0.50-4.00%1212.520,000
04 Aug 201712.5+0.50+4.17%1212.523,846
03 Aug 201712-0.50-4.00%1212.510,000
02 Aug 201712.50.000.00%12.512.59,696
01 Aug 201712.50.000.00%11.512.5105,000
31 Jul 201712.50.000.00%12.512.50
28 Jul 201712.50.000.00%12.512.50
27 Jul 201712.50.000.00%12.512.50
26 Jul 201712.50.000.00%12.512.50
25 Jul 201712.50.000.00%12.512.50
24 Jul 201712.50.000.00%12.512.521,000
21 Jul 201712.50.000.00%12.512.50
20 Jul 201712.5-0.25-1.96%12.512.755,700
19 Jul 201712.750.000.00%12.7512.750
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 Week12.513.251113.18750141k56k0.54.00%
1 Month12.513.251112.70460141k27k0.54.00%
3 Months14.25161112.78420439k20k-1.25-8.77%
6 Months16.518.51113.87600439k16k-3.5-21.21%
1 Year24.5251118.535701M22k-11.5-46.94%
3 Years3233.51123.705001M15k-19-59.38%
5 Years2435.51125.541301M13k-11-45.83%
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:35 V: D:20170819 16:37:23