Plant Health Care (PHC) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
08/09/2016 29.00p 31.57p 28.45p 31.00p 105850
07/09/2016 30.00p 31.00p 28.00p 29.00p 214133
06/09/2016 24.00p 31.58p 24.00p 28.00p 556221
05/09/2016 22.00p 24.94p 21.31p 22.75p 245875
02/09/2016 21.75p 21.75p 19.56p 20.50p 16083
01/09/2016 21.13p 21.13p 20.50p 20.50p 1722
31/08/2016 20.25p 21.31p 20.20p 20.87p 28323
30/08/2016 21.00p 22.20p 20.50p 21.75p 146346
26/08/2016 21.00p 22.46p 20.63p 21.50p 338636
25/08/2016 21.00p 21.00p 20.44p 20.50p 392380
24/08/2016 20.00p 21.78p 20.00p 20.50p 449799
23/08/2016 20.00p 20.00p 19.00p 19.75p 499678
22/08/2016 19.56p 19.56p 19.00p 19.00p 5797
19/08/2016 19.98p 19.98p 18.69p 19.00p 27482
18/08/2016 19.98p 19.00p 19.00p 19.00p 0
17/08/2016 19.98p 19.00p 19.00p 19.00p 0
16/08/2016 19.98p 19.98p 19.00p 19.00p 4959
15/08/2016 20.00p 20.00p 19.00p 19.00p 10325
12/08/2016 20.00p 20.00p 18.18p 19.50p 100201
11/08/2016 18.50p 19.79p 18.50p 18.50p 10424
10/08/2016 20.00p 25.00p 18.25p 19.00p 163051
09/08/2016 20.00p 20.00p 18.63p 18.63p 400
08/08/2016 18.00p 18.50p 18.00p 18.50p 7482
05/08/2016 18.00p 18.00p 17.50p 17.50p 5000
04/08/2016 18.00p 19.00p 16.70p 17.50p 25101
03/08/2016 16.94p 17.50p 16.94p 17.50p 12722
02/08/2016 16.25p 17.00p 16.75p 17.00p 0
01/08/2016 16.25p 17.00p 15.55p 16.75p 24763
29/07/2016 15.75p 15.75p 13.63p 13.63p 24085
28/07/2016 17.00p 17.00p 16.44p 16.75p 30750
27/07/2016 18.25p 18.25p 18.00p 18.00p 23470
26/07/2016 19.00p 19.50p 18.50p 19.50p 59473
25/07/2016 20.00p 20.99p 19.50p 19.50p 63244
22/07/2016 23.51p 23.51p 22.50p 22.50p 1233
21/07/2016 24.00p 24.00p 22.00p 22.50p 2002
20/07/2016 22.00p 24.00p 22.00p 24.00p 4510
19/07/2016 23.00p 24.00p 24.00p 24.00p 0
18/07/2016 23.00p 24.00p 24.00p 24.00p 0
15/07/2016 23.00p 24.00p 24.00p 24.00p 0
14/07/2016 23.00p 25.78p 23.00p 24.00p 5350
13/07/2016 25.25p 27.81p 24.75p 25.00p 18374
12/07/2016 25.00p 27.50p 26.50p 26.50p 0
11/07/2016 25.00p 27.50p 27.50p 27.50p 0
08/07/2016 25.00p 27.50p 25.00p 27.50p 1505
07/07/2016 25.00p 27.50p 27.50p 27.50p 0
06/07/2016 25.00p 27.50p 27.00p 27.50p 0
05/07/2016 25.00p 27.50p 27.00p 27.00p 0
04/07/2016 25.00p 27.50p 27.50p 27.50p 0
01/07/2016 25.00p 28.00p 27.50p 27.50p 0
30/06/2016 25.00p 28.00p 25.00p 28.00p 2300
29/06/2016 26.19p 27.50p 26.19p 27.50p 2396
28/06/2016 25.25p 28.44p 25.25p 27.38p 32109
27/06/2016 29.25p 29.37p 29.25p 29.37p 3230
24/06/2016 28.00p 28.06p 25.69p 27.00p 12396
23/06/2016 29.75p 29.86p 29.50p 29.50p 22020
22/06/2016 27.69p 29.72p 27.69p 29.00p 10849
21/06/2016 30.00p 30.00p 29.00p 29.00p 9375
20/06/2016 32.75p 32.75p 31.50p 31.50p 13573
17/06/2016 35.25p 38.84p 29.00p 30.50p 43033
16/06/2016 36.25p 39.06p 36.25p 38.00p 4503
15/06/2016 37.75p 37.75p 37.00p 37.00p 6983
14/06/2016 42.25p 42.25p 36.75p 36.75p 28274
13/06/2016 43.50p 43.50p 42.75p 42.75p 11457
10/06/2016 44.25p 44.25p 43.50p 43.50p 11447
09/06/2016 46.25p 46.00p 46.00p 46.00p 0
08/06/2016 46.25p 46.25p 45.00p 46.00p 14972
07/06/2016 48.00p 48.00p 46.50p 46.50p 12000
06/06/2016 47.50p 50.25p 47.25p 50.25p 0
03/06/2016 47.50p 51.45p 47.25p 47.25p 5055
02/06/2016 48.00p 48.00p 47.00p 47.00p 19062
01/06/2016 48.50p 48.50p 48.50p 48.50p 736
31/05/2016 48.00p 48.75p 48.00p 48.00p 3500
27/05/2016 48.00p 48.37p 48.00p 48.37p 5000
26/05/2016 48.00p 48.75p 48.00p 48.75p 1500
25/05/2016 48.00p 48.63p 47.75p 48.63p 4133
24/05/2016 48.25p 48.50p 48.00p 48.50p 14253
23/05/2016 49.00p 49.00p 49.00p 49.00p 675
20/05/2016 48.00p 48.75p 48.00p 48.75p 0
19/05/2016 48.00p 48.00p 48.00p 48.00p 6010
18/05/2016 49.00p 48.75p 48.75p 48.75p 0
17/05/2016 49.00p 49.37p 48.25p 48.75p 8827
16/05/2016 49.74p 49.74p 49.25p 49.25p 5000
13/05/2016 50.00p 49.50p 49.50p 49.50p 0
12/05/2016 50.00p 49.50p 49.50p 49.50p 0
11/05/2016 50.00p 49.50p 49.50p 49.50p 0
10/05/2016 50.00p 49.50p 49.50p 49.50p 0
09/05/2016 50.00p 51.50p 49.50p 49.50p 0
06/05/2016 50.00p 51.50p 50.00p 51.50p 1250
05/05/2016 52.00p 52.50p 51.75p 52.50p 0
04/05/2016 52.00p 52.00p 50.56p 51.75p 2750
03/05/2016 51.25p 51.25p 51.00p 51.00p 4000
29/04/2016 51.75p 53.00p 51.75p 53.00p 4776
28/04/2016 53.44p 53.44p 52.75p 52.75p 737
27/04/2016 53.00p 53.00p 51.88p 52.25p 9302
26/04/2016 51.75p 52.31p 51.50p 51.50p 12262
25/04/2016 52.25p 52.25p 51.75p 51.75p 14830
22/04/2016 53.00p 54.31p 53.00p 53.50p 3883
21/04/2016 54.50p 55.12p 53.87p 55.12p 0
20/04/2016 54.50p 54.00p 53.87p 53.87p 0
19/04/2016 54.50p 54.50p 54.00p 54.00p 5500
18/04/2016 55.00p 55.00p 54.50p 54.50p 4500
15/04/2016 53.87p 55.12p 53.87p 55.12p 79
14/04/2016 53.75p 55.00p 52.50p 55.00p 0
13/04/2016 53.75p 54.62p 52.50p 52.50p 10133
12/04/2016 54.50p 55.50p 54.25p 55.50p 0
11/04/2016 54.50p 55.00p 54.25p 54.25p 69690
08/04/2016 54.00p 54.00p 53.19p 54.00p 6529
07/04/2016 50.64p 52.50p 50.64p 52.50p 3804
06/04/2016 53.00p 55.87p 50.75p 51.00p 23786
05/04/2016 58.00p 58.00p 52.25p 52.25p 14752
04/04/2016 57.25p 58.50p 58.50p 58.50p 0
01/04/2016 57.25p 58.50p 57.00p 58.50p 6299
31/03/2016 58.50p 58.50p 57.25p 58.00p 3308
30/03/2016 58.50p 58.70p 58.00p 58.00p 7494
29/03/2016 59.50p 61.15p 58.23p 60.37p 13185
24/03/2016 62.00p 62.25p 62.25p 62.25p 0
23/03/2016 62.00p 62.25p 60.00p 62.25p 9816
22/03/2016 65.00p 67.10p 62.00p 63.50p 14049
21/03/2016 65.00p 67.25p 65.00p 66.50p 1632
18/03/2016 65.00p 66.50p 65.00p 66.50p 0
17/03/2016 65.00p 65.00p 63.50p 65.00p 5200
16/03/2016 67.00p 67.00p 64.00p 65.00p 24600
15/03/2016 69.00p 70.00p 69.00p 70.00p 1200
14/03/2016 67.05p 69.50p 69.25p 69.50p 0
11/03/2016 67.05p 69.50p 69.25p 69.25p 0
10/03/2016 67.05p 70.00p 69.50p 69.50p 0
09/03/2016 67.05p 70.00p 70.00p 70.00p 0
08/03/2016 67.05p 70.00p 69.50p 70.00p 0
07/03/2016 67.05p 69.50p 67.05p 69.50p 1000
04/03/2016 68.00p 71.00p 66.00p 69.00p 10177
03/03/2016 69.00p 71.00p 70.88p 71.00p 0
02/03/2016 69.00p 70.88p 69.00p 70.88p 1500
01/03/2016 69.00p 71.00p 69.00p 71.00p 1500
29/02/2016 70.00p 70.00p 70.00p 70.00p 2500
26/02/2016 69.00p 70.88p 69.00p 70.88p 1200
25/02/2016 69.00p 71.38p 69.00p 71.38p 7902
24/02/2016 70.00p 71.50p 70.00p 71.50p 2000
23/02/2016 69.00p 72.00p 71.50p 72.00p 0
22/02/2016 69.00p 71.50p 71.00p 71.50p 0
19/02/2016 69.00p 71.00p 69.00p 71.00p 2500
18/02/2016 70.00p 71.88p 71.75p 71.75p 0
17/02/2016 70.00p 71.88p 71.00p 71.88p 0
16/02/2016 70.00p 72.00p 71.00p 71.00p 0
15/02/2016 70.00p 72.00p 70.00p 72.00p 4416
12/02/2016 71.00p 71.88p 70.00p 71.88p 3500
11/02/2016 71.00p 72.38p 71.50p 71.50p 0
10/02/2016 71.00p 72.38p 71.50p 72.38p 0
09/02/2016 71.00p 72.38p 71.50p 71.50p 0
08/02/2016 71.00p 72.38p 70.00p 72.38p 2000
05/02/2016 75.00p 73.50p 72.50p 73.50p 0
04/02/2016 75.00p 72.50p 72.50p 72.50p 0
03/02/2016 75.00p 72.50p 72.00p 72.50p 0
02/02/2016 75.00p 73.00p 72.00p 72.00p 0
01/02/2016 75.00p 75.00p 72.00p 73.00p 10604
29/01/2016 78.00p 78.00p 73.00p 75.00p 39442
28/01/2016 79.28p 79.00p 79.00p 79.00p 0
27/01/2016 79.28p 79.28p 79.00p 79.00p 100
26/01/2016 76.00p 79.00p 78.50p 79.00p 0
25/01/2016 76.00p 78.50p 78.50p 78.50p 0
22/01/2016 76.00p 80.00p 76.00p 78.50p 14400
21/01/2016 83.00p 77.00p 76.00p 77.00p 0
20/01/2016 83.00p 83.13p 71.00p 76.00p 31584
19/01/2016 83.80p 83.50p 82.00p 82.00p 0
18/01/2016 83.80p 83.50p 82.50p 83.50p 0
15/01/2016 83.80p 83.80p 82.50p 82.50p 58
14/01/2016 83.92p 83.92p 83.50p 83.50p 1600
13/01/2016 81.25p 82.00p 81.25p 82.00p 2000
12/01/2016 83.00p 82.50p 82.50p 82.50p 0
11/01/2016 83.00p 83.64p 82.50p 82.50p 2119
08/01/2016 84.00p 84.00p 83.00p 83.50p 8000
07/01/2016 83.00p 84.00p 83.00p 84.00p 4500
06/01/2016 82.00p 84.50p 84.00p 84.00p 0
05/01/2016 82.00p 84.50p 82.00p 84.50p 7000
04/01/2016 82.00p 84.50p 83.50p 84.50p 0
31/12/2015 82.00p 83.50p 83.50p 83.50p 0
30/12/2015 82.00p 83.50p 83.50p 83.50p 0
29/12/2015 82.00p 83.50p 82.00p 83.50p 2500
24/12/2015 86.00p 83.50p 83.50p 83.50p 0
23/12/2015 86.00p 84.50p 83.50p 83.50p 0
22/12/2015 86.00p 84.50p 84.50p 84.50p 0
21/12/2015 86.00p 86.00p 84.50p 84.50p 2023
18/12/2015 85.00p 84.00p 84.00p 84.00p 0
17/12/2015 85.00p 84.00p 84.00p 84.00p 0
16/12/2015 85.00p 84.00p 84.00p 84.00p 0
15/12/2015 85.00p 84.00p 84.00p 84.00p 0
14/12/2015 85.00p 85.00p 84.00p 84.00p 2023
11/12/2015 83.00p 83.00p 83.00p 83.00p 0
10/12/2015 83.00p 83.00p 83.00p 83.00p 0
09/12/2015 83.00p 83.00p 82.00p 83.00p 2500
08/12/2015 83.00p 83.50p 83.00p 83.50p 0
07/12/2015 83.00p 83.67p 83.00p 83.00p 2373
04/12/2015 75.00p 82.50p 81.00p 82.50p 0
03/12/2015 75.00p 82.00p 81.00p 81.00p 0
02/12/2015 75.00p 82.00p 74.23p 82.00p 21335
01/12/2015 73.25p 73.25p 70.00p 72.00p 63866
30/11/2015 79.50p 79.50p 73.00p 74.00p 19187
27/11/2015 84.00p 85.50p 85.50p 85.50p 0
26/11/2015 84.00p 85.50p 83.00p 85.50p 2500
25/11/2015 85.00p 86.00p 85.00p 86.00p 1000
24/11/2015 86.04p 86.00p 85.50p 86.00p 0

*Close Price adjusted for both dividends and splits