Phsc Plc (PHSC)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -13.6363636364 | 22 | 22 | 19 | 9171 | 19 | DE |
| 4 | -1.5 | -7.31707317073 | 20.5 | 22.5 | 19 | 5562 | 20.55975818 | DE |
| 12 | -9.5 | -33.3333333333 | 28.5 | 28.5 | 19 | 6364 | 22.90015851 | DE |
| 26 | -5.5 | -22.4489795918 | 24.5 | 33.5 | 19 | 12652 | 28.34697898 | DE |
| 52 | -2.5 | -11.6279069767 | 21.5 | 33.5 | 19 | 9837 | 27.08559621 | DE |
| 156 | -3 | -13.6363636364 | 22 | 33.5 | 12.5 | 11666 | 23.26943519 | DE |
| 260 | 6.75 | 55.1020408163 | 12.25 | 33.5 | 8 | 17675 | 18.25253589 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1738258200 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1738171800 | 19 | 0 | 0.00 | 19 | 19 | 19 | 3000 |
| 1738085400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 13815 |
| 1737999000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1737739800 | 19 | -3 | -13.64 | 22 | 22 | 19 | 29040 |
| 1737653400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 4000 |
| 1737567000 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1737480600 | 22 | -0.5 | -2.22 | 22.5 | 22.5 | 22 | 20250 |
| 1737394200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1737135000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1737048600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 25 |
| 1736962200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1736875800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1736789400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1736530200 | 22.5 | 1.5 | 7.14 | 21 | 22.5 | 21 | 13450 |
| 1736443800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 2500 |
| 1736357400 | 21 | 0.5 | 2.44 | 20.5 | 21.5 | 19 | 21710 |
| 1736271000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1736184600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 3000 |
| 1735925400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 450 |
| 1735839000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 59 |
| 1735666200 | 20.5 | -0.5 | -2.38 | 21 | 21 | 20.5 | 0 |
| 1735579800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 100 |
| 1735320600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1735061400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734975000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 13140 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
