PHSC plc - Price History
Stock symbol PHSC.L is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PHSC.L (PHSC plc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £0.22 | £0.22 |
| February 2024 | £0.22 | £0.22 |
| January 2024 | £0.21 | £0.21 |
| December 2023 | £0.22 | £0.22 |
| November 2023 | £0.20 | £0.21 |
| October 2023 | £0.18 | £0.18 |
| September 2023 | £0.18 | £0.18 |
| August 2023 | £0.21 | £0.22 |
| July 2023 | £0.13 | £0.14 |
| June 2023 | £0.12 | £0.12 |
| May 2023 | £0.13 | £0.14 |
| April 2023 | £0.14 | £0.16 |
| March 2023 | £0.13 | £0.14 |
| February 2023 | £0.15 | £0.16 |
| January 2023 | £0.15 | £0.16 |
| December 2022 | £0.15 | £0.16 |
| November 2022 | £0.15 | £0.17 |
| October 2022 | £0.17 | £0.18 |
| September 2022 | £0.17 | £0.19 |
| August 2022 | £0.18 | £0.21 |
| July 2022 | £0.23 | £0.26 |
| June 2022 | £0.23 | £0.26 |
| May 2022 | £0.21 | £0.24 |
| April 2022 | £0.22 | £0.25 |
| March 2022 | £0.22 | £0.25 |
| February 2022 | £0.21 | £0.24 |
| January 2022 | £0.20 | £0.22 |
| December 2021 | £0.16 | £0.18 |
| November 2021 | £0.16 | £0.19 |
| October 2021 | £0.16 | £0.19 |
| September 2021 | £0.19 | £0.22 |
| August 2021 | £0.18 | £0.22 |
| July 2021 | £0.19 | £0.22 |
| June 2021 | £0.16 | £0.20 |
| May 2021 | £0.16 | £0.20 |
| April 2021 | £0.12 | £0.14 |
| March 2021 | £0.11 | £0.13 |
| February 2021 | £0.12 | £0.14 |
| January 2021 | £0.12 | £0.14 |
| December 2020 | £0.12 | £0.14 |
| November 2020 | £0.10 | £0.13 |
| October 2020 | £0.09 | £0.11 |
| September 2020 | £0.10 | £0.12 |
| August 2020 | £0.09 | £0.12 |
| July 2020 | £0.06 | £0.08 |
| June 2020 | £0.06 | £0.08 |
| May 2020 | £0.07 | £0.09 |
| April 2020 | £0.07 | £0.09 |
| March 2020 | £0.07 | £0.08 |
| February 2020 | £0.09 | £0.12 |
| January 2020 | £0.09 | £0.12 |
| December 2019 | £0.11 | £0.15 |
| November 2019 | £0.08 | £0.11 |
| October 2019 | £0.08 | £0.11 |
| September 2019 | £0.08 | £0.11 |
| August 2019 | £0.07 | £0.10 |
| July 2019 | £0.07 | £0.10 |
| June 2019 | £0.07 | £0.10 |
| May 2019 | £0.07 | £0.10 |
| April 2019 | £0.07 | £0.10 |
| March 2019 | £0.07 | £0.09 |
| February 2019 | £0.07 | £0.10 |
| January 2019 | £0.07 | £0.10 |
| December 2018 | £0.07 | £0.11 |
| November 2018 | £0.08 | £0.12 |
| October 2018 | £0.08 | £0.12 |
| September 2018 | £0.08 | £0.12 |
| August 2018 | £0.07 | £0.11 |
| July 2018 | £0.07 | £0.10 |
| June 2018 | £0.08 | £0.12 |
| May 2018 | £0.07 | £0.11 |
| April 2018 | £0.07 | £0.10 |
| March 2018 | £0.08 | £0.12 |
| February 2018 | £0.08 | £0.12 |
| January 2018 | £0.08 | £0.12 |
| December 2017 | £0.08 | £0.13 |
| November 2017 | £0.07 | £0.11 |
| October 2017 | £0.07 | £0.11 |
| September 2017 | £0.07 | £0.12 |
| August 2017 | £0.07 | £0.11 |
| July 2017 | £0.08 | £0.12 |
| June 2017 | £0.08 | £0.13 |
| May 2017 | £0.10 | £0.16 |
| April 2017 | £0.09 | £0.14 |
| March 2017 | £0.10 | £0.16 |
| February 2017 | £0.10 | £0.16 |
| January 2017 | £0.10 | £0.16 |
| December 2016 | £0.10 | £0.16 |
| November 2016 | £0.12 | £0.18 |
| October 2016 | £0.12 | £0.20 |
| September 2016 | £0.14 | £0.22 |
| August 2016 | £0.15 | £0.24 |
| July 2016 | £0.15 | £0.25 |
| June 2016 | £0.14 | £0.23 |
| May 2016 | £0.16 | £0.26 |
| April 2016 | £0.16 | £0.26 |
| March 2016 | £0.14 | £0.24 |
| February 2016 | £0.15 | £0.26 |
| January 2016 | £0.13 | £0.22 |
| December 2015 | £0.13 | £0.22 |
| November 2015 | £0.15 | £0.24 |
| October 2015 | £0.15 | £0.24 |
| September 2015 | £0.14 | £0.24 |
| August 2015 | £0.17 | £0.28 |
| July 2015 | £0.17 | £0.30 |
| June 2015 | £0.17 | £0.30 |
| May 2015 | £0.17 | £0.30 |
| April 2015 | £0.18 | £0.32 |
| March 2015 | £0.16 | £0.28 |
| February 2015 | £0.16 | £0.28 |
| January 2015 | £0.17 | £0.29 |
| December 2014 | £0.16 | £0.28 |
| November 2014 | £0.17 | £0.30 |
| October 2014 | £0.17 | £0.30 |
| September 2014 | £0.17 | £0.30 |
| August 2014 | £0.18 | £0.32 |
| July 2014 | £0.17 | £0.32 |
| June 2014 | £0.17 | £0.30 |
| May 2014 | £0.17 | £0.30 |
| April 2014 | £0.16 | £0.29 |
| March 2014 | £0.16 | £0.29 |
| February 2014 | £0.16 | £0.30 |
| January 2014 | £0.17 | £0.32 |
| December 2013 | £0.18 | £0.32 |
| November 2013 | £0.17 | £0.32 |
| October 2013 | £0.16 | £0.29 |
| September 2013 | £0.16 | £0.30 |
| August 2013 | £0.16 | £0.30 |
| July 2013 | £0.15 | £0.30 |
| June 2013 | £0.14 | £0.28 |
| May 2013 | £0.14 | £0.28 |
| April 2013 | £0.13 | £0.24 |
| March 2013 | £0.13 | £0.25 |
| February 2013 | £0.14 | £0.26 |
| January 2013 | £0.10 | £0.20 |
| December 2012 | £0.11 | £0.22 |
| November 2012 | £0.11 | £0.22 |
| October 2012 | £0.13 | £0.26 |
| September 2012 | £0.11 | £0.22 |
| August 2012 | £0.12 | £0.23 |
| July 2012 | £0.12 | £0.24 |
| June 2012 | £0.12 | £0.24 |
| May 2012 | £0.09 | £0.19 |
| April 2012 | £0.10 | £0.20 |
| March 2012 | £0.09 | £0.18 |
| February 2012 | £0.08 | £0.16 |
| January 2012 | £0.07 | £0.15 |
| December 2011 | £0.08 | £0.17 |
| November 2011 | £0.09 | £0.18 |
| October 2011 | £0.10 | £0.19 |
| September 2011 | £0.10 | £0.20 |
| August 2011 | £0.11 | £0.22 |
| July 2011 | £0.10 | £0.20 |
| June 2011 | £0.10 | £0.20 |
| May 2011 | £0.09 | £0.19 |
| April 2011 | £0.10 | £0.20 |
| March 2011 | £0.09 | £0.19 |
| February 2011 | £0.08 | £0.16 |
| January 2011 | £0.08 | £0.17 |
| December 2010 | £0.07 | £0.14 |
| November 2010 | £0.07 | £0.15 |
| October 2010 | £0.09 | £0.18 |
| September 2010 | £0.10 | £0.20 |
| August 2010 | £0.11 | £0.22 |
| July 2010 | £0.07 | £0.16 |
| June 2010 | £0.09 | £0.20 |
| May 2010 | £0.08 | £0.16 |
| April 2010 | £0.07 | £0.16 |
| March 2010 | £0.09 | £0.21 |
| February 2010 | £0.09 | £0.20 |
| January 2010 | £0.09 | £0.20 |
| December 2009 | £0.09 | £0.19 |
| November 2009 | £0.09 | £0.20 |
| October 2009 | £0.09 | £0.20 |
| September 2009 | £0.10 | £0.22 |
| August 2009 | £0.08 | £0.18 |
| July 2009 | £0.09 | £0.20 |
| June 2009 | £0.10 | £0.22 |
| May 2009 | £0.08 | £0.19 |
| April 2009 | £0.09 | £0.20 |
| March 2009 | £0.09 | £0.20 |
| February 2009 | £0.08 | £0.18 |
| January 2009 | £0.08 | £0.19 |
| December 2008 | £0.10 | £0.22 |
| November 2008 | £0.11 | £0.25 |
| October 2008 | £0.10 | £0.22 |
| September 2008 | £0.14 | £0.33 |
| August 2008 | £0.17 | £0.39 |
| July 2008 | £0.18 | £0.43 |
| June 2008 | £0.17 | £0.39 |
| May 2008 | £0.19 | £0.45 |
| April 2008 | £0.19 | £0.45 |
| March 2008 | £0.20 | £0.47 |
| February 2008 | £0.20 | £0.48 |
| January 2008 | £0.20 | £0.48 |
| December 2007 | £0.23 | £0.54 |
| November 2007 | £0.25 | £0.59 |
| October 2007 | £0.24 | £0.55 |
| September 2007 | £0.20 | £0.48 |
| August 2007 | £0.20 | £0.46 |
| July 2007 | £0.22 | £0.52 |
| June 2007 | £0.22 | £0.53 |
| May 2007 | £0.22 | £0.53 |
| April 2007 | £0.20 | £0.48 |
| March 2007 | £0.22 | £0.52 |
| February 2007 | £0.22 | £0.54 |
| January 2007 | £0.22 | £0.53 |
| December 2006 | £0.22 | £0.53 |
| November 2006 | £0.22 | £0.52 |
| October 2006 | £0.22 | £0.53 |
| September 2006 | £0.22 | £0.53 |
| August 2006 | £0.23 | £0.55 |
| July 2006 | £0.24 | £0.58 |
| June 2006 | £0.24 | £0.58 |
| May 2006 | £0.24 | £0.58 |
| April 2006 | £0.24 | £0.58 |
| March 2006 | £0.23 | £0.55 |
| February 2006 | £0.26 | £0.62 |
| January 2006 | £0.26 | £0.63 |
| December 2005 | £0.27 | £0.66 |
| November 2005 | £0.28 | £0.69 |
| October 2005 | £0.30 | £0.72 |
| September 2005 | £0.29 | £0.70 |
| August 2005 | £0.29 | £0.70 |
| July 2005 | £0.30 | £0.72 |
| June 2005 | £0.17 | £0.40 |
| May 2005 | £0.05 | £0.11 |
| April 2005 | £0.10 | £0.22 |
| March 2005 | £0.12 | £0.27 |
| February 2005 | £0.17 | £0.40 |
| January 2005 | £0.22 | £0.52 |
| December 2004 | £0.51 | £1.20 |
| November 2004 | £0.60 | £1.40 |
| October 2004 | £1.05 | £2.45 |
| September 2004 | £1.05 | £2.45 |
| August 2004 | £1.04 | £2.42 |
| July 2004 | £1.50 | £3.49 |
| June 2004 | £2.03 | £4.74 |
| May 2004 | £2.14 | £4.99 |
| April 2004 | £2.46 | £5.74 |
| March 2004 | £2.57 | £5.99 |
| February 2004 | £2.89 | £6.74 |
| January 2004 | £2.89 | £6.74 |
| December 2003 | £3.42 | £7.99 |
| November 2003 | £3 | £6.99 |
| October 2003 | £1.58 | £3.69 |
PHSC.L
Price: £0.22
52 week price:
Dividend Yield: 8.14%
5-year range yield:
Forward Dividend Yield: 6.98%
Payout Ratio: 7500.00%
Dividend Per Share: 1.50 GBp
Earnings Per Share: 0.02 GBp
P/E Ratio: 10.50
Exchange: LSE
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 2.3 million
Average Dividend Frequency: 1
Years Paying Dividends: 6
DGR3: 13.89%