Plant Health Care (PHC) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Plant Health Care

Date Open High Low Close* Volume
26/06/2017 28.50p 29.00p 28.50p 29.00p 10000
23/06/2017 28.75p 29.25p 29.25p 29.25p 14009
22/06/2017 28.75p 29.25p 28.75p 29.25p 6500
21/06/2017 29.11p 29.50p 29.25p 29.25p 0
20/06/2017 29.11p 29.50p 29.50p 29.50p 0
19/06/2017 29.11p 29.50p 29.50p 29.50p 0
16/06/2017 29.11p 29.56p 29.11p 29.50p 83123
15/06/2017 29.25p 29.50p 28.50p 29.00p 52767
14/06/2017 29.44p 29.44p 29.25p 29.25p 18641
13/06/2017 29.75p 29.75p 28.63p 29.25p 41657
12/06/2017 29.68p 29.75p 29.50p 29.50p 99575
09/06/2017 31.00p 31.88p 29.62p 29.62p 92150
08/06/2017 34.00p 35.00p 30.00p 31.00p 421086
07/06/2017 30.00p 33.75p 30.00p 33.00p 217753
06/06/2017 30.00p 32.25p 29.94p 31.25p 227182
05/06/2017 28.50p 29.44p 27.75p 28.38p 114345
02/06/2017 29.75p 30.00p 28.19p 29.25p 80780
01/06/2017 30.00p 30.00p 28.00p 28.75p 29108
31/05/2017 27.00p 29.00p 27.00p 28.13p 253717
30/05/2017 27.25p 27.70p 26.88p 26.88p 73663
26/05/2017 28.00p 28.00p 26.50p 27.00p 841117
25/05/2017 27.75p 27.75p 27.25p 27.25p 2000
24/05/2017 26.50p 27.82p 26.42p 26.88p 329368
23/05/2017 27.00p 29.89p 26.00p 26.37p 859197
22/05/2017 26.50p 27.63p 26.25p 27.00p 16655
19/05/2017 27.00p 27.13p 26.11p 26.75p 86883
18/05/2017 25.92p 26.06p 25.87p 25.87p 338
17/05/2017 24.50p 25.69p 24.50p 25.50p 2171
16/05/2017 25.38p 25.38p 25.13p 25.13p 173
15/05/2017 25.00p 25.94p 24.00p 24.88p 72545
12/05/2017 24.75p 26.25p 24.50p 25.50p 498273
11/05/2017 24.44p 24.63p 24.00p 24.00p 58737
10/05/2017 26.00p 26.00p 23.00p 24.00p 221016
09/05/2017 24.00p 25.25p 24.00p 25.25p 25214
08/05/2017 23.00p 25.13p 23.00p 25.13p 569
05/05/2017 24.75p 25.00p 24.50p 24.50p 353
04/05/2017 24.20p 24.20p 24.12p 24.12p 8227
03/05/2017 24.50p 24.83p 23.50p 23.75p 65354
02/05/2017 24.75p 25.50p 24.25p 24.50p 123378
28/04/2017 25.00p 26.06p 25.00p 25.50p 45703
27/04/2017 25.00p 26.25p 24.00p 26.25p 92222
26/04/2017 24.75p 25.31p 24.25p 24.25p 22318
25/04/2017 25.75p 25.75p 24.00p 25.38p 176000
24/04/2017 26.25p 27.30p 26.00p 26.37p 35707
21/04/2017 27.00p 27.88p 27.00p 27.25p 16000
20/04/2017 24.50p 29.55p 24.50p 27.25p 505391
19/04/2017 24.50p 24.50p 24.00p 24.00p 40818
18/04/2017 24.25p 24.25p 23.37p 23.50p 84011
13/04/2017 23.00p 23.38p 22.00p 23.25p 54213
12/04/2017 23.00p 23.73p 23.00p 23.25p 180814
11/04/2017 27.00p 27.25p 22.00p 23.75p 543156
10/04/2017 26.50p 27.50p 26.50p 27.50p 33000
07/04/2017 27.25p 27.25p 26.69p 27.25p 15150
06/04/2017 27.50p 27.50p 27.00p 27.25p 30411
05/04/2017 26.50p 28.00p 26.06p 27.13p 308745
04/04/2017 27.00p 27.00p 24.46p 26.12p 145297
03/04/2017 28.00p 28.00p 26.25p 28.00p 195103
31/03/2017 28.25p 30.00p 28.25p 29.00p 35123
30/03/2017 28.75p 30.13p 27.50p 29.62p 286237
29/03/2017 31.25p 31.31p 25.50p 27.75p 405456
28/03/2017 30.25p 31.50p 27.75p 30.50p 573828
27/03/2017 26.00p 28.87p 25.87p 28.87p 233746
24/03/2017 24.25p 26.75p 24.25p 26.12p 349069
23/03/2017 22.00p 25.25p 22.00p 24.25p 790736
22/03/2017 21.25p 21.75p 20.51p 21.50p 205140
21/03/2017 21.00p 21.38p 21.00p 21.25p 41218
20/03/2017 20.75p 21.25p 19.09p 20.87p 180398
17/03/2017 19.00p 20.25p 18.75p 19.50p 102293
16/03/2017 18.28p 19.25p 18.28p 19.25p 286804
15/03/2017 20.31p 20.31p 20.00p 20.00p 10000
14/03/2017 18.53p 20.38p 18.53p 20.00p 33980
13/03/2017 20.25p 21.00p 20.25p 21.00p 24106
10/03/2017 21.00p 22.25p 20.69p 21.75p 63302
09/03/2017 20.90p 21.20p 20.90p 21.00p 34413
08/03/2017 22.00p 22.00p 18.58p 20.75p 51783
07/03/2017 20.00p 20.00p 18.88p 19.63p 24016
06/03/2017 20.25p 20.38p 19.88p 20.38p 0
03/03/2017 20.25p 22.25p 19.00p 19.88p 877923
02/03/2017 20.00p 20.00p 19.25p 19.75p 109480
01/03/2017 19.50p 20.00p 19.25p 19.63p 375869
28/02/2017 21.00p 21.00p 19.50p 19.50p 119254
27/02/2017 21.00p 21.19p 20.13p 20.13p 52161
24/02/2017 20.50p 21.24p 20.00p 21.00p 161357
23/02/2017 20.50p 20.66p 19.00p 19.25p 337611
22/02/2017 21.75p 22.37p 20.75p 20.87p 129511
21/02/2017 22.00p 23.95p 21.00p 22.38p 288744
20/02/2017 23.00p 26.85p 22.00p 23.25p 1223425
17/02/2017 19.25p 21.25p 18.81p 21.25p 371733
16/02/2017 17.00p 19.00p 16.75p 18.25p 1156127
15/02/2017 17.00p 17.00p 16.75p 16.75p 65315
14/02/2017 17.00p 17.00p 16.75p 16.75p 42138
13/02/2017 17.00p 17.00p 16.88p 16.88p 40992
10/02/2017 17.00p 17.00p 16.75p 16.75p 29751
09/02/2017 17.00p 17.20p 16.50p 16.50p 97536
08/02/2017 17.00p 17.25p 16.75p 16.75p 52945
07/02/2017 17.00p 17.00p 16.75p 16.75p 71855
06/02/2017 18.00p 18.00p 17.00p 17.00p 163084
03/02/2017 15.25p 18.50p 15.25p 17.25p 624686
02/02/2017 16.00p 16.00p 15.50p 15.50p 37900
01/02/2017 16.00p 16.75p 15.50p 16.75p 5500
31/01/2017 15.00p 15.50p 15.00p 15.50p 6739
30/01/2017 15.40p 15.40p 14.34p 15.38p 28584
27/01/2017 15.25p 15.38p 15.00p 15.38p 16100
26/01/2017 14.25p 15.31p 14.01p 15.13p 31783
25/01/2017 14.75p 15.50p 14.75p 15.25p 33000
24/01/2017 14.75p 15.25p 14.75p 15.25p 1221
23/01/2017 16.00p 16.00p 15.00p 15.13p 25748
20/01/2017 15.00p 15.50p 15.00p 15.50p 24558
19/01/2017 14.75p 15.25p 13.85p 15.25p 98982
18/01/2017 16.50p 17.44p 14.50p 14.50p 165183
17/01/2017 15.00p 17.00p 14.43p 15.50p 34499
16/01/2017 15.25p 17.00p 14.90p 16.50p 13692
13/01/2017 15.00p 16.25p 15.00p 16.25p 21755
12/01/2017 15.25p 16.50p 15.25p 16.50p 22572
11/01/2017 16.50p 17.00p 15.00p 15.50p 87238
10/01/2017 16.00p 17.58p 15.65p 17.25p 253992
09/01/2017 15.00p 15.40p 14.75p 14.75p 66951
06/01/2017 15.00p 15.44p 15.00p 15.38p 50009
05/01/2017 14.00p 15.50p 13.00p 14.75p 102001
04/01/2017 14.50p 15.25p 14.50p 14.75p 13634
03/01/2017 14.00p 14.95p 13.63p 14.50p 100467
30/12/2016 14.26p 14.75p 14.26p 14.50p 24034
29/12/2016 14.25p 15.13p 14.25p 15.13p 10969
28/12/2016 14.50p 15.44p 14.50p 15.25p 18677
23/12/2016 15.00p 15.14p 14.75p 14.75p 48371
22/12/2016 15.00p 15.50p 15.00p 15.00p 30625
21/12/2016 16.00p 16.75p 15.00p 15.50p 90268
20/12/2016 15.00p 16.00p 14.42p 15.00p 102558
19/12/2016 14.50p 15.55p 14.50p 15.25p 56841
16/12/2016 16.00p 17.09p 13.50p 15.00p 549924
15/12/2016 20.00p 20.00p 15.25p 17.00p 201715
14/12/2016 16.00p 21.50p 14.93p 19.00p 2079919
13/12/2016 15.25p 15.25p 13.50p 13.88p 53082
12/12/2016 15.18p 15.25p 15.18p 15.25p 1500
09/12/2016 14.00p 16.00p 14.00p 16.00p 41341
08/12/2016 15.00p 16.35p 14.25p 14.50p 62158
07/12/2016 15.00p 16.25p 15.00p 16.25p 11383
06/12/2016 16.00p 16.00p 15.00p 15.75p 18352
05/12/2016 15.54p 16.88p 15.54p 16.88p 7717
02/12/2016 16.00p 16.75p 16.00p 16.75p 16000
01/12/2016 16.50p 17.00p 16.25p 17.00p 0
30/11/2016 16.50p 16.50p 16.00p 16.25p 50882
29/11/2016 17.00p 17.25p 17.00p 17.25p 9129
28/11/2016 17.25p 18.50p 17.25p 18.50p 7950
25/11/2016 17.25p 18.50p 18.50p 18.50p 0
24/11/2016 17.25p 18.50p 17.25p 18.50p 9393
23/11/2016 17.50p 18.63p 17.50p 18.63p 3998
22/11/2016 17.50p 17.50p 16.75p 16.75p 12426
21/11/2016 19.75p 18.63p 18.63p 18.63p 0
18/11/2016 19.75p 19.75p 18.63p 18.63p 18621
17/11/2016 18.00p 18.75p 18.75p 18.75p 0
16/11/2016 18.00p 18.88p 18.00p 18.75p 9860
15/11/2016 18.50p 18.69p 18.00p 18.00p 21075
14/11/2016 19.00p 19.25p 19.00p 19.25p 5000
11/11/2016 19.00p 19.37p 18.50p 19.37p 18908
10/11/2016 18.66p 19.50p 19.25p 19.50p 0
09/11/2016 18.66p 19.25p 19.25p 19.25p 0
08/11/2016 18.66p 19.25p 18.66p 19.25p 500
07/11/2016 18.75p 19.25p 19.25p 19.25p 0
04/11/2016 18.75p 19.25p 19.25p 19.25p 0
03/11/2016 18.75p 19.25p 18.75p 19.25p 0
02/11/2016 18.75p 18.75p 18.50p 18.75p 8327
01/11/2016 19.25p 19.70p 18.25p 18.75p 76107
31/10/2016 19.25p 19.37p 19.00p 19.37p 10500
28/10/2016 18.76p 19.63p 19.37p 19.63p 0
27/10/2016 18.76p 19.37p 18.76p 19.37p 2671
26/10/2016 18.50p 19.25p 18.50p 19.25p 2000
25/10/2016 18.50p 19.00p 16.70p 19.00p 65886
24/10/2016 18.27p 19.25p 18.27p 19.25p 11314
21/10/2016 19.00p 19.25p 18.00p 19.25p 26058
20/10/2016 19.50p 19.50p 19.00p 19.50p 6000
19/10/2016 19.50p 19.50p 19.50p 19.50p 5000
18/10/2016 18.75p 20.53p 18.25p 20.00p 63389
17/10/2016 20.00p 21.75p 19.50p 20.13p 20276
14/10/2016 18.75p 19.67p 18.63p 19.25p 28271
13/10/2016 19.25p 19.25p 19.00p 19.25p 21601
12/10/2016 19.25p 19.77p 19.25p 19.63p 6129
11/10/2016 19.50p 19.50p 19.50p 19.50p 14588
10/10/2016 19.87p 19.87p 19.75p 19.75p 10000
07/10/2016 19.50p 19.87p 19.50p 19.75p 13000
06/10/2016 19.50p 20.00p 19.50p 19.50p 24114
05/10/2016 19.50p 19.81p 19.25p 19.63p 16534
04/10/2016 21.75p 21.75p 19.75p 19.75p 20510
03/10/2016 21.43p 21.43p 21.25p 21.25p 7032
30/09/2016 21.05p 21.05p 19.34p 20.75p 3271
29/09/2016 19.50p 20.50p 19.50p 20.50p 10000
28/09/2016 21.75p 21.75p 20.75p 20.75p 1
27/09/2016 21.00p 22.24p 19.25p 21.25p 42999
26/09/2016 22.75p 22.75p 22.25p 22.25p 25557
23/09/2016 21.75p 22.46p 20.50p 22.00p 64109
22/09/2016 20.75p 22.13p 20.50p 22.13p 475744
21/09/2016 20.00p 20.50p 19.00p 20.50p 44696
20/09/2016 20.75p 20.75p 19.06p 20.38p 28030
19/09/2016 20.00p 20.00p 19.10p 19.50p 51000
16/09/2016 21.00p 22.75p 20.00p 20.63p 68108
15/09/2016 20.50p 20.64p 20.00p 20.63p 25471
14/09/2016 22.00p 22.00p 17.87p 20.63p 1311243
13/09/2016 31.00p 32.49p 26.98p 27.50p 104505
12/09/2016 36.00p 36.00p 30.62p 32.00p 406537
09/09/2016 32.00p 45.00p 32.00p 34.50p 787078

*Close Price adjusted for both dividends and splits