PHSC plc(GB:PHSC)
GBXÂ 6.250.00 (0.00%)
GB:PHSC
PHSC plc historical prices
GBXÂ 6.25
At close:0.00 (0.00%)
Want to see GB:PHSC full AI Analyst Report?
PHSC plc (PHSC) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.25 | 6.13 | 6.13 | 6.25 | 6.25 | 0.00% | 8,773 | 4.16 |
| Nov 12, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | 0.00% | 0 | 0.00 |
| Nov 11, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 6.25 | 6.48 | 6.48 | 6.25 | 6.25 | 0.00% | 7,629 | 3.52 |
| Nov 06, 2026 | 7.00 | 6.51 | 6.10 | 6.25 | 6.25 | -10.71% | 56,000 | 43.79 |
| Nov 05, 2026 | 7.50 | 7.25 | 7.25 | 7.00 | 7.00 | -6.67% | 10,000 | 8.93 |
| Nov 04, 2026 | 7.50 | 7.50 | 7.03 | 7.50 | 7.50 | 0.00% | 23,475 | 31.41 |
| Nov 03, 2026 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 7.75 | 7.55 | 7.45 | 7.50 | 7.50 | -3.23% | 0 | 0.00 |
| Oct 28, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 7.75 | 7.00 | 7.00 | 7.75 | 7.75 | 0.00% | 68 | 0.07 |
| Oct 15, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 7.75 | 8.14 | 8.14 | 7.75 | 7.75 | 0.00% | 17,075 | 26.10 |
| Oct 08, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 7.75 | 8.49 | 8.49 | 7.75 | 7.75 | 0.00% | 135 | 0.21 |
| Oct 06, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 7.75 | 7.00 | 7.00 | 7.75 | 7.75 | 0.00% | 4 | 0.00 |
| Oct 01, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 7.75 | 8.49 | 8.49 | 7.75 | 7.75 | 0.00% | 12 | 0.01 |
| Sep 28, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 7.75 | 7.05 | 7.05 | 7.75 | 7.75 | 0.00% | 2,000 | 1.74 |
| Sep 22, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 7.75 | 8.49 | 8.14 | 7.75 | 7.75 | 0.00% | 3,490 | 3.06 |
| Sep 17, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 7.75 | 7.05 | 7.05 | 7.75 | 7.75 | 0.00% | 2,104 | 1.88 |
| Sep 15, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 7.75 | 8.25 | 8.14 | 7.75 | 7.75 | 0.00% | 2,207 | 1.95 |
| Sep 11, 2026 | 7.75 | 8.49 | 8.14 | 7.75 | 7.75 | 0.00% | 6,249 | 6.06 |
| Sep 10, 2026 | 7.25 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 7.25 | 6.40 | 6.40 | 7.75 | 7.75 | 0.00% | 2,434 | 2.43 |
| Sep 08, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
