EODData

MEMBERSHIP REGISTER LOG IN

LSE, PHSC: Phsc Plc

02 Apr 2026
LAST:

8.000

CHANGE:
 0.50		OPEN:
8.000		HIGH:
8.980		ASK:
24.250		VOLUME:
29.6K
CHG(%):
6.67		PREV:
7.500		LOW:
7.900		BID:
23.750		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Apr 268.0008.9807.9008.00029.6K
01 Apr 267.8507.8507.1607.50029.5K
31 Mar 268.0008.0008.0008.00011
30 Mar 268.9808.9808.0008.000100
27 Mar 268.0007.1007.1008.0002
26 Mar 268.0008.0008.0008.0002
25 Mar 268.0008.0007.1008.0002
24 Mar 268.0008.0008.0008.00013
23 Mar 268.9808.9808.0008.000100
20 Mar 268.0008.0008.0008.000222

PROFILE

Name:Phsc Plc
About:PHSC plc, through its subsidiaries, engages in health, safety, hygiene, and environmental consultancy services and security solutions to the public and private sectors in the United Kingdom. It also provides food safety; training and consultancy; legionella and occupational hygiene; statutory examination; security training through classroom, e-learning, and remote learning sessions; CCTV, security tagging, foot fall counting/analysis, product protection, and security label services. PHSC plc was incorporated in 2000 and is headquartered in Aylesford, the United Kingdom.
Industry:Conglomerates
Address:The Old Church, Aylesford, United Kingdom, ME20 7PR
Website:https://www.phsc.plc.uk
ISIN:GB0033113456
LEI:213800H1B3AR1XRE2674

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:7.901.3%
MA10:7.950.6%
MA20:8.020.3%
MA50:8.8110.1%
MA100:9.3516.9%
MA200:10.4130.1%
STO9:33.78
STO14:33.78
RSI14:25.25 
ATR:0.64 
Week High:8.9812.3%
Week Low:7.1012.7%
Month High:9.0012.5%
Month Low:7.1030.1%
Year High:18.00125.0%
Year Low:7.1012.7%
Volatility:73.16 

RECENT DIVIDENDS

Date Amount
19 Sep 2024$0.01
21 Dec 2023$0.01
28 Sep 2023$0.01
22 Dec 2022$0.01
29 Sep 2022$0.01
23 Dec 2021$0.01
30 Sep 2021$0.01
31 Dec 2020$0.01
01 Oct 2020$0.01
02 Jan 2020$0.01