Plant Health Care (PHC) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
23/11/2015 86.04p 85.50p 85.50p 85.50p 0
20/11/2015 86.04p 86.04p 84.71p 85.50p 11550
19/11/2015 85.00p 85.50p 84.00p 85.50p 2250
18/11/2015 85.00p 86.50p 85.00p 86.50p 0
17/11/2015 85.00p 85.00p 85.00p 85.00p 2000
16/11/2015 85.00p 85.00p 85.00p 85.00p 1000
13/11/2015 85.00p 86.00p 84.00p 86.00p 2999
12/11/2015 85.00p 85.00p 85.00p 85.00p 0
11/11/2015 85.00p 85.00p 83.00p 85.00p 3287
10/11/2015 87.00p 87.00p 86.00p 86.00p 1999
09/11/2015 85.25p 85.25p 85.00p 85.00p 7135
06/11/2015 85.25p 85.25p 85.25p 85.25p 1858
05/11/2015 85.25p 88.00p 85.25p 87.75p 3785
04/11/2015 89.00p 89.50p 88.00p 89.50p 4000
03/11/2015 89.00p 90.50p 89.00p 90.50p 950
02/11/2015 88.00p 89.00p 88.00p 89.00p 2738
30/10/2015 88.00p 89.84p 87.00p 89.00p 3050
29/10/2015 90.20p 90.00p 89.50p 89.50p 0
28/10/2015 90.20p 90.20p 89.00p 90.00p 1094
27/10/2015 92.00p 92.00p 89.00p 89.00p 3300
26/10/2015 89.00p 90.00p 90.00p 90.00p 0
23/10/2015 89.00p 90.00p 89.00p 90.00p 1000
22/10/2015 87.25p 90.00p 88.00p 90.00p 0
21/10/2015 87.25p 88.00p 87.25p 88.00p 2450
20/10/2015 88.00p 88.00p 87.50p 87.50p 1212
19/10/2015 88.00p 89.50p 88.00p 89.50p 0
16/10/2015 88.00p 88.00p 85.00p 88.00p 4292
15/10/2015 88.00p 89.00p 86.87p 89.00p 0
14/10/2015 88.00p 88.00p 86.00p 86.87p 11600
13/10/2015 88.00p 88.50p 88.00p 88.50p 0
12/10/2015 88.00p 88.00p 88.00p 88.00p 25096
09/10/2015 88.00p 88.00p 87.50p 87.50p 1000
08/10/2015 89.00p 89.00p 88.25p 88.25p 2000
07/10/2015 90.00p 90.00p 88.00p 89.25p 6350
06/10/2015 90.00p 91.50p 91.50p 91.50p 0
05/10/2015 90.00p 91.50p 91.00p 91.50p 0
02/10/2015 90.00p 91.00p 90.00p 91.00p 1000
01/10/2015 92.00p 91.50p 91.00p 91.50p 0
30/09/2015 92.00p 92.00p 91.00p 91.00p 41077
29/09/2015 90.00p 91.00p 90.50p 91.00p 0
28/09/2015 90.00p 90.50p 88.00p 90.50p 5500
25/09/2015 91.00p 95.00p 87.00p 91.00p 52070
24/09/2015 91.00p 92.50p 89.82p 92.50p 5481
23/09/2015 92.00p 93.00p 91.00p 93.00p 0
22/09/2015 92.00p 92.00p 90.00p 91.00p 4500
21/09/2015 95.00p 95.00p 90.00p 94.50p 27428
18/09/2015 95.00p 97.50p 95.00p 97.50p 0
17/09/2015 95.00p 95.28p 93.13p 95.00p 9500
16/09/2015 96.00p 97.50p 96.00p 97.50p 1000
15/09/2015 95.67p 98.00p 95.67p 98.00p 1500
14/09/2015 97.00p 98.00p 98.00p 98.00p 0
11/09/2015 97.00p 98.00p 96.50p 98.00p 0
10/09/2015 97.00p 97.00p 96.50p 96.50p 1503
09/09/2015 98.00p 101.84p 97.50p 97.50p 1200
08/09/2015 98.14p 100.50p 99.00p 100.50p 0
07/09/2015 98.14p 101.50p 98.14p 99.00p 2610
04/09/2015 102.48p 101.50p 101.50p 101.50p 0
03/09/2015 102.48p 102.48p 101.50p 101.50p 1318
02/09/2015 97.00p 99.00p 98.50p 99.00p 0
01/09/2015 97.00p 98.50p 97.00p 98.50p 783
28/08/2015 97.16p 101.00p 98.50p 101.00p 0
27/08/2015 97.16p 100.50p 97.16p 98.50p 1000
26/08/2015 99.00p 100.50p 99.00p 100.50p 2000
25/08/2015 98.00p 101.00p 98.00p 101.00p 2000
24/08/2015 98.00p 101.00p 98.00p 99.00p 2000
21/08/2015 97.00p 101.00p 98.50p 101.00p 0
20/08/2015 97.00p 98.50p 98.50p 98.50p 0
19/08/2015 97.00p 98.50p 98.50p 98.50p 0
18/08/2015 97.00p 99.00p 98.50p 98.50p 0
17/08/2015 97.00p 99.00p 98.50p 99.00p 0
14/08/2015 97.00p 98.50p 98.50p 98.50p 0
13/08/2015 97.00p 98.50p 98.50p 98.50p 0
12/08/2015 97.00p 98.50p 98.50p 98.50p 0
11/08/2015 97.00p 98.50p 97.00p 98.50p 3000
10/08/2015 97.00p 98.50p 97.00p 98.50p 200
07/08/2015 99.00p 98.50p 98.50p 98.50p 0
06/08/2015 99.00p 99.00p 98.50p 98.50p 2000
05/08/2015 100.00p 100.00p 99.00p 99.50p 3500
04/08/2015 96.00p 100.50p 96.00p 100.50p 244
03/08/2015 99.00p 99.00p 98.00p 99.00p 9256
31/07/2015 100.00p 99.50p 99.50p 99.50p 0
30/07/2015 100.00p 100.00p 99.50p 99.50p 2488
29/07/2015 99.00p 102.00p 99.00p 102.00p 560
28/07/2015 99.00p 99.00p 99.00p 99.00p 1793
27/07/2015 100.00p 100.00p 99.00p 99.00p 8603
24/07/2015 100.25p 102.50p 102.50p 102.50p 0
23/07/2015 100.25p 102.50p 100.25p 102.50p 949
22/07/2015 102.00p 102.50p 100.25p 102.50p 2832
21/07/2015 101.00p 103.00p 101.00p 103.00p 218
20/07/2015 99.00p 103.00p 103.00p 103.00p 0
17/07/2015 99.00p 103.00p 103.00p 103.00p 0
16/07/2015 99.00p 103.00p 102.50p 103.00p 0
15/07/2015 99.00p 102.50p 101.00p 102.50p 0
14/07/2015 99.00p 104.97p 98.25p 101.00p 9165
13/07/2015 104.00p 104.00p 104.00p 104.00p 1500
10/07/2015 102.00p 102.00p 100.00p 102.00p 10500
09/07/2015 102.00p 103.50p 103.50p 103.50p 0
08/07/2015 102.00p 103.50p 102.00p 103.50p 2000
07/07/2015 102.25p 104.25p 102.25p 104.25p 553
06/07/2015 103.00p 104.25p 103.00p 104.25p 3000
03/07/2015 104.00p 105.00p 100.00p 103.50p 66759
02/07/2015 104.31p 105.00p 104.31p 105.00p 961
01/07/2015 106.50p 105.25p 105.00p 105.00p 0
30/06/2015 106.50p 106.50p 105.00p 105.25p 4500
29/06/2015 106.00p 106.50p 106.00p 106.00p 0
26/06/2015 106.00p 106.50p 106.00p 106.50p 3000
25/06/2015 107.00p 107.00p 105.40p 106.50p 9000
24/06/2015 108.50p 108.00p 107.50p 107.50p 0
23/06/2015 108.50p 108.00p 107.00p 108.00p 0
22/06/2015 108.50p 107.00p 107.00p 107.00p 0
19/06/2015 108.50p 107.00p 107.00p 107.00p 0
18/06/2015 108.50p 107.00p 107.00p 107.00p 0
17/06/2015 108.50p 107.00p 107.00p 107.00p 0
16/06/2015 108.50p 108.50p 107.00p 107.00p 4000
15/06/2015 106.25p 107.00p 107.00p 107.00p 0
12/06/2015 106.25p 107.00p 107.00p 107.00p 0
11/06/2015 106.25p 107.00p 105.00p 107.00p 0
10/06/2015 106.25p 106.25p 105.00p 105.00p 9650
09/06/2015 106.00p 107.00p 107.00p 107.00p 0
08/06/2015 106.00p 107.00p 107.00p 107.00p 0
05/06/2015 106.00p 108.00p 106.00p 107.00p 7000
04/06/2015 107.00p 107.00p 106.50p 106.50p 2000
03/06/2015 107.25p 108.00p 107.25p 108.00p 1200
02/06/2015 107.00p 109.00p 107.00p 107.50p 102715
01/06/2015 106.44p 107.50p 106.44p 107.50p 705
29/05/2015 103.88p 108.00p 103.88p 107.50p 500
28/05/2015 107.00p 108.00p 107.00p 108.00p 9000
27/05/2015 106.44p 108.00p 106.44p 108.00p 4698
26/05/2015 106.38p 107.50p 106.38p 107.50p 736
22/05/2015 106.00p 107.50p 106.00p 107.50p 12500
21/05/2015 108.00p 106.00p 105.62p 106.00p 0
20/05/2015 108.00p 108.00p 105.00p 105.62p 34799
19/05/2015 109.00p 109.00p 108.00p 108.00p 5000
18/05/2015 109.00p 109.50p 109.00p 109.50p 14483
15/05/2015 108.00p 110.00p 110.00p 110.00p 0
14/05/2015 108.00p 110.00p 110.00p 110.00p 0
13/05/2015 108.00p 110.00p 108.00p 110.00p 18176
12/05/2015 109.00p 111.00p 110.00p 110.00p 0
11/05/2015 109.00p 111.00p 108.00p 111.00p 55000
08/05/2015 109.00p 109.50p 109.00p 109.50p 8590
07/05/2015 110.00p 111.00p 109.00p 111.00p 20400
06/05/2015 110.00p 114.25p 110.00p 112.00p 6544
05/05/2015 111.00p 113.00p 112.50p 113.00p 0
01/05/2015 111.00p 112.50p 110.00p 112.50p 15088
30/04/2015 111.00p 113.00p 112.00p 113.00p 0
29/04/2015 111.00p 112.00p 111.00p 112.00p 12225
28/04/2015 111.00p 112.50p 111.00p 112.50p 3000
27/04/2015 115.00p 115.00p 113.00p 113.00p 5738
24/04/2015 112.00p 113.50p 113.00p 113.50p 0
23/04/2015 112.00p 113.25p 113.00p 113.00p 0
22/04/2015 112.00p 117.69p 110.80p 113.25p 37900
21/04/2015 103.00p 110.00p 102.00p 109.50p 29212
20/04/2015 107.00p 107.00p 105.00p 105.50p 30680
17/04/2015 110.00p 110.00p 107.00p 108.00p 5272
16/04/2015 109.25p 114.88p 109.00p 111.50p 12597
15/04/2015 108.25p 111.50p 108.25p 111.50p 416
14/04/2015 111.00p 111.00p 108.00p 110.00p 7508
13/04/2015 109.00p 111.00p 109.00p 111.00p 3252
10/04/2015 113.00p 113.50p 109.25p 113.50p 10789
09/04/2015 116.00p 116.02p 115.00p 115.50p 8171
08/04/2015 118.00p 118.17p 117.00p 117.00p 7194
07/04/2015 115.00p 118.00p 114.50p 114.50p 6283
02/04/2015 115.00p 115.50p 115.00p 115.00p 2922
01/04/2015 115.00p 117.50p 113.00p 117.50p 10942
31/03/2015 115.00p 116.50p 114.00p 116.50p 3500
30/03/2015 118.00p 117.50p 116.50p 117.50p 0
27/03/2015 118.00p 118.00p 116.50p 116.50p 74
26/03/2015 117.00p 119.00p 115.00p 115.00p 15431
25/03/2015 118.00p 119.00p 118.00p 118.50p 3000
24/03/2015 121.00p 121.00p 120.50p 120.50p 9285
23/03/2015 113.00p 119.00p 113.00p 119.00p 2000
20/03/2015 120.00p 120.00p 114.00p 118.50p 65308
19/03/2015 120.00p 122.38p 120.00p 122.38p 2000
18/03/2015 118.00p 122.50p 121.50p 122.50p 0
17/03/2015 118.00p 121.50p 121.50p 121.50p 0
16/03/2015 118.00p 121.50p 121.50p 121.50p 0
13/03/2015 118.00p 121.50p 118.00p 121.50p 829
12/03/2015 119.00p 120.00p 119.00p 119.00p 7000
11/03/2015 120.00p 120.00p 118.00p 119.00p 6000
10/03/2015 121.00p 122.50p 120.00p 122.50p 9600
09/03/2015 122.00p 123.00p 122.00p 122.50p 6231
06/03/2015 125.00p 125.00p 123.00p 123.00p 17090
05/03/2015 128.00p 129.00p 124.00p 126.50p 25262
04/03/2015 124.00p 125.50p 122.00p 125.50p 17000
03/03/2015 123.00p 127.50p 126.50p 127.50p 0
02/03/2015 123.00p 126.50p 125.75p 126.50p 0
27/02/2015 123.00p 125.75p 122.00p 125.75p 25600
26/02/2015 125.00p 128.00p 118.00p 126.00p 58180
25/02/2015 120.00p 122.00p 120.00p 121.50p 22655
24/02/2015 115.00p 117.50p 115.00p 117.50p 43658
23/02/2015 113.00p 120.00p 113.00p 116.50p 42195
20/02/2015 104.00p 110.50p 99.00p 110.50p 53310
19/02/2015 103.00p 104.75p 102.00p 104.75p 19399
18/02/2015 104.00p 106.00p 103.00p 106.00p 15945
17/02/2015 106.14p 106.50p 106.14p 106.50p 5000
16/02/2015 105.00p 108.00p 105.00p 106.38p 16000
13/02/2015 104.00p 106.38p 103.00p 106.38p 7800
12/02/2015 105.00p 110.00p 104.00p 104.00p 41163
11/02/2015 97.00p 102.00p 96.00p 100.50p 116000
10/02/2015 99.00p 99.00p 98.50p 99.00p 0

*Close Price adjusted for both dividends and splits