Phsc Plc (PHSC)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -2.32558139535 | 21.5 | 21.5 | 21 | 3000 | 21 | DE |
| 4 | -2.5 | -10.6382978723 | 23.5 | 23.5 | 21 | 4363 | 21.88469384 | DE |
| 12 | -8.5 | -28.813559322 | 29.5 | 33.5 | 21 | 10798 | 28.41883211 | DE |
| 26 | -2.5 | -10.6382978723 | 23.5 | 33.5 | 21 | 11746 | 28.90657449 | DE |
| 52 | -3.5 | -14.2857142857 | 24.5 | 33.5 | 21 | 10212 | 26.99172959 | DE |
| 156 | 3 | 16.6666666667 | 18 | 33.5 | 12.5 | 11821 | 23.24088706 | DE |
| 260 | 7 | 50 | 14 | 33.5 | 8 | 17989 | 18.14509593 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734629400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734543000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734456600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734370200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734111000 | 21 | -0.5 | -2.33 | 21.5 | 21.5 | 21 | 15000 |
| 1734024600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733938200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 2500 |
| 1733851800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 77 |
| 1733765400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733506200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733419800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 645 |
| 1733333400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733247000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733160600 | 21.5 | -0.5 | -2.27 | 21.5 | 21.5 | 21.5 | 0 |
| 1732901400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 16 |
| 1732815000 | 22 | 0 | 0.00 | 22 | 22 | 22 | 39851 |
| 1732728600 | 22 | -1 | -4.35 | 23 | 23 | 22 | 23581 |
| 1732642200 | 23 | -0.5 | -2.13 | 23.5 | 23.5 | 23 | 3668 |
| 1732555800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 1921 |
| 1732296600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1732210200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1732123800 | 23.5 | -5 | -17.54 | 27.5 | 27.5 | 22.5 | 94205 |
| 1732037400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 3000 |
| 1731951000 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 27 | 23586 |
| 1731691800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 5000 |
| 1731605400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 25086 |
| 1731519000 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 70 |
| 1731432600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1731346200 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1731087000 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1731000600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1730914200 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1730827800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 44000 |
| 1730741400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1730482200 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 1754 |
| 1730395800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 5059 |
| 1730309400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 7768 |
| 1730223000 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 2691 |
| 1730136600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1729873800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1729787400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1729701000 | 28.5 | -0.5 | -1.72 | 29 | 29 | 28.5 | 700 |
| 1729614600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 1011 |
| 1729528200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 7700 |
| 1729269000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 1 |
| 1729182600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1729096200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1729009800 | 29 | -2 | -6.45 | 30.5 | 30.5 | 29 | 7690 |
| 1728923400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 2913 |
| 1728664200 | 31 | 0 | 0.00 | 31 | 31 | 30.5 | 5700 |
| 1728577800 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1728491400 | 31 | -0.5 | -1.59 | 31.5 | 31.5 | 31 | 31100 |
| 1728405000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 63 |
| 1728318600 | 31.5 | -1.5 | -4.55 | 33 | 33.5 | 31.5 | 61171 |
| 1728059400 | 33 | 0 | 0.00 | 33 | 33 | 33 | 4740 |
| 1727973000 | 33 | 0.5 | 1.54 | 33 | 33 | 32.5 | 41996 |
| 1727886600 | 32.5 | 1 | 3.17 | 31.5 | 32.5 | 31.5 | 3137 |
| 1727800200 | 31.5 | 0.5 | 1.61 | 31 | 31.5 | 31 | 62251 |
| 1727713800 | 31 | 1.5 | 5.08 | 29.5 | 31.5 | 29.5 | 117753 |
| 1727454600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 500 |
| 1727368200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1727281800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 5154 |
| 1727195400 | 29.5 | -1.5 | -4.84 | 31 | 31 | 29.5 | 6895 |
| 1727109000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 1251 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
