Phsc Plc (PHSC)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -1.96078431373 | 25.5 | 25.5 | 25 | 1266 | 25 | DE |
| 4 | 0.5 | 2.04081632653 | 24.5 | 25.5 | 23.5 | 2230 | 25.11026642 | DE |
| 12 | 3 | 13.6363636364 | 22 | 25.5 | 22 | 4743 | 23.66259652 | DE |
| 26 | 3.5 | 16.2790697674 | 21.5 | 26 | 21 | 14416 | 24.49868472 | DE |
| 52 | 11.5 | 85.1851851852 | 13.5 | 26 | 13 | 20230 | 23.09321922 | DE |
| 156 | 3 | 13.6363636364 | 22 | 27 | 12.5 | 22659 | 21.91473722 | DE |
| 260 | 15 | 150 | 10 | 27 | 8 | 34748 | 16.92024493 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 609 |
| 1720801800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1720715400 | 25 | -0.5 | -1.96 | 25.5 | 25.5 | 25 | 1922 |
| 1720629000 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1720542600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1720456200 | 25.5 | 0.5 | 2.00 | 25.5 | 25.5 | 25.5 | 10335 |
| 1720197000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1720110600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1720024200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 1555 |
| 1719937800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1719851400 | 25 | 0.5 | 2.04 | 24.5 | 25 | 24.5 | 2457 |
| 1719592200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1719505800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 833 |
| 1719419400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1719333000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 196 |
| 1719246600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1718987400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 1460 |
| 1718901000 | 24.5 | 0 | 0.00 | 23.5 | 24.5 | 23.5 | 1921 |
| 1718814600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 1008 |
| 1718728200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1718641800 | 24.5 | -0.5 | -2.00 | 25 | 25 | 24.5 | 3645 |
| 1718382600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1718296200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 10412 |
| 1718209800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 1594 |
| 1718123400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1718037000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 1613 |
| 1717777800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1717691400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1717605000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 10000 |
| 1717518600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 5000 |
| 1717432200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1717173000 | 25 | 0.5 | 2.04 | 25 | 25 | 25 | 3000 |
| 1717086600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1717000200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1716913800 | 24.5 | 0.5 | 2.08 | 24 | 24.5 | 24 | 0 |
| 1716568200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1716481800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1716395400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 4403 |
| 1716309000 | 24 | 1 | 4.35 | 23 | 24 | 23 | 0 |
| 1716222600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 1008 |
| 1715963400 | 23 | 0.5 | 2.22 | 23 | 23 | 23 | 44 |
| 1715877000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1715790600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1715704200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1715617800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1715358600 | 22.5 | 0.5 | 2.27 | 22 | 22.5 | 22 | 12182 |
| 1715272200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1715185800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1715099400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1714753800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 7110 |
| 1714667400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1714581000 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1714494600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1714408200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1714149000 | 22 | 0 | 0.00 | 22 | 22 | 22 | 25005 |
| 1714062600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 6525 |
| 1713976200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1713889800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1713803400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1713544200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 1398 |
| 1713457800 | 22 | -0.5 | -2.22 | 22.5 | 22.5 | 22 | 45490 |
| 1713371400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1713285000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
