Plant Health Care (PHC) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
09/02/2015 99.00p 98.50p 98.50p 98.50p 0
06/02/2015 99.00p 99.00p 95.00p 98.50p 9101
05/02/2015 106.00p 106.00p 99.00p 100.50p 91105
04/02/2015 110.00p 110.00p 107.50p 107.50p 2500
03/02/2015 108.00p 108.00p 108.00p 108.00p 0
02/02/2015 108.00p 108.00p 107.00p 108.00p 8000
30/01/2015 107.00p 108.00p 107.00p 108.00p 10000
29/01/2015 107.00p 107.50p 106.00p 107.50p 9000
28/01/2015 106.00p 108.50p 108.50p 108.50p 0
27/01/2015 106.00p 108.50p 108.50p 108.50p 0
26/01/2015 106.00p 108.50p 108.50p 108.50p 0
23/01/2015 106.00p 108.50p 107.50p 108.50p 0
22/01/2015 106.00p 110.00p 105.00p 107.50p 6000
21/01/2015 107.00p 108.00p 106.40p 108.00p 4000
20/01/2015 106.00p 108.50p 108.00p 108.50p 0
19/01/2015 106.00p 108.00p 106.00p 108.00p 7157
16/01/2015 106.40p 108.00p 106.40p 108.00p 343
15/01/2015 107.00p 108.00p 107.00p 108.00p 4022
14/01/2015 110.00p 110.00p 108.00p 108.50p 8793
13/01/2015 111.00p 112.00p 107.40p 112.00p 5838
12/01/2015 115.00p 115.00p 107.30p 108.50p 29122
09/01/2015 116.00p 116.00p 113.00p 113.50p 11931
08/01/2015 115.50p 118.00p 115.50p 118.00p 1277
07/01/2015 114.00p 119.70p 114.00p 117.00p 8123
06/01/2015 116.00p 117.00p 114.00p 117.00p 0
05/01/2015 116.00p 116.00p 113.25p 114.00p 12508
02/01/2015 117.00p 118.00p 118.00p 118.00p 0
31/12/2014 117.00p 118.00p 117.50p 118.00p 0
30/12/2014 117.00p 118.38p 117.50p 117.50p 0
29/12/2014 117.00p 118.38p 118.00p 118.38p 0
24/12/2014 117.00p 118.00p 118.00p 118.00p 0
23/12/2014 117.00p 120.00p 116.00p 118.00p 11936
22/12/2014 117.00p 119.50p 115.00p 119.50p 13695
19/12/2014 118.00p 118.50p 118.50p 118.50p 0
18/12/2014 118.00p 118.50p 118.00p 118.50p 2000
17/12/2014 119.67p 119.67p 118.50p 118.88p 800
16/12/2014 117.00p 119.25p 115.00p 118.50p 10093
15/12/2014 117.00p 118.00p 115.00p 118.00p 5000
12/12/2014 122.00p 122.00p 116.00p 117.00p 92589
11/12/2014 123.00p 124.00p 121.00p 122.50p 13633
10/12/2014 125.00p 125.00p 123.00p 124.00p 6550
09/12/2014 125.00p 125.00p 124.00p 124.00p 6806
08/12/2014 123.00p 125.00p 123.00p 124.00p 28350
05/12/2014 120.50p 122.92p 118.00p 122.00p 61650
04/12/2014 119.95p 119.95p 117.50p 118.50p 1500
03/12/2014 114.00p 118.00p 114.00p 117.50p 12000
02/12/2014 116.00p 118.00p 115.00p 116.50p 48679
01/12/2014 118.00p 118.00p 118.00p 118.00p 4000
28/11/2014 118.00p 119.50p 115.00p 115.50p 16849
27/11/2014 116.00p 119.00p 114.25p 116.00p 5057
26/11/2014 118.00p 119.00p 114.00p 115.50p 127672
25/11/2014 114.00p 115.00p 114.00p 114.00p 12000
24/11/2014 112.00p 115.00p 110.68p 114.00p 24741
21/11/2014 114.00p 114.00p 110.90p 111.50p 4550
20/11/2014 108.00p 116.00p 108.00p 112.00p 64643
19/11/2014 103.25p 108.00p 103.25p 105.50p 14800
18/11/2014 105.00p 105.00p 102.00p 103.00p 105736
17/11/2014 104.00p 107.50p 104.00p 107.25p 37609
14/11/2014 103.25p 103.25p 103.00p 103.00p 4000
13/11/2014 106.00p 106.00p 102.00p 105.00p 20644
12/11/2014 105.00p 106.00p 102.75p 106.00p 15000
11/11/2014 105.00p 105.00p 102.75p 102.75p 18006
10/11/2014 107.00p 109.04p 103.00p 106.00p 21312
07/11/2014 100.00p 110.00p 100.00p 107.50p 259148
06/11/2014 90.00p 100.00p 90.00p 99.00p 127482
05/11/2014 91.00p 91.00p 89.00p 90.00p 12000
04/11/2014 92.00p 95.00p 90.00p 91.00p 14225
03/11/2014 95.00p 95.00p 93.50p 93.50p 15000
31/10/2014 90.00p 90.00p 88.00p 89.00p 22568
30/10/2014 93.00p 95.00p 89.00p 91.00p 44643
29/10/2014 91.00p 96.00p 91.00p 92.50p 40284
28/10/2014 88.50p 89.75p 88.50p 89.75p 8000
27/10/2014 89.00p 90.00p 88.00p 88.50p 27874
24/10/2014 84.00p 92.00p 82.00p 89.00p 204706
23/10/2014 80.00p 84.00p 80.00p 84.00p 850273
22/10/2014 76.75p 84.00p 76.75p 81.50p 101795
21/10/2014 72.00p 74.87p 72.00p 74.87p 56540
20/10/2014 67.00p 71.00p 64.00p 71.00p 72500
17/10/2014 65.00p 64.00p 64.00p 64.00p 0
16/10/2014 65.00p 65.00p 63.00p 64.00p 8000
15/10/2014 68.00p 68.00p 65.00p 65.00p 55000
14/10/2014 68.00p 69.38p 67.00p 69.38p 7820
13/10/2014 68.00p 69.50p 65.00p 69.50p 54206
10/10/2014 69.00p 70.00p 69.00p 70.00p 0
09/10/2014 69.00p 69.00p 69.00p 69.00p 2000
08/10/2014 70.00p 70.50p 69.00p 70.50p 4500
07/10/2014 70.00p 72.00p 67.25p 70.50p 10067
06/10/2014 70.25p 72.22p 70.00p 70.00p 81533
03/10/2014 70.00p 70.50p 70.00p 70.50p 9826
02/10/2014 70.00p 70.00p 69.50p 69.50p 6266
01/10/2014 71.00p 71.00p 70.50p 70.50p 216581
30/09/2014 70.50p 71.00p 70.00p 71.00p 27752
29/09/2014 70.00p 71.00p 70.00p 71.00p 10000
26/09/2014 71.25p 71.00p 71.00p 71.00p 0
25/09/2014 71.25p 71.25p 71.00p 71.00p 8368
24/09/2014 71.00p 73.00p 71.00p 73.00p 17120
23/09/2014 71.00p 72.50p 71.00p 72.50p 2000
22/09/2014 70.00p 73.00p 70.00p 73.00p 0
19/09/2014 70.00p 72.00p 69.00p 70.00p 34614
18/09/2014 67.00p 69.50p 69.25p 69.50p 0
17/09/2014 67.00p 69.25p 67.00p 69.25p 14357
16/09/2014 67.00p 67.50p 67.00p 67.50p 3000
15/09/2014 68.00p 68.50p 67.00p 68.50p 15081
12/09/2014 67.00p 68.95p 67.00p 68.50p 35777
11/09/2014 67.00p 68.50p 67.00p 68.50p 1500
10/09/2014 67.00p 68.50p 68.50p 68.50p 0
09/09/2014 67.00p 68.50p 68.00p 68.50p 0
08/09/2014 67.00p 68.50p 68.00p 68.00p 0
05/09/2014 67.00p 68.50p 68.50p 68.50p 0
04/09/2014 67.00p 68.50p 67.00p 68.50p 7500
03/09/2014 67.00p 68.50p 67.00p 68.50p 18950
02/09/2014 68.00p 68.50p 68.00p 68.50p 5000
01/09/2014 67.00p 68.50p 67.00p 68.50p 11000
29/08/2014 65.00p 66.00p 65.50p 66.00p 0
28/08/2014 65.00p 65.50p 65.00p 65.50p 0
27/08/2014 65.00p 65.50p 65.00p 65.00p 0
26/08/2014 65.00p 65.50p 64.50p 65.50p 32114
22/08/2014 66.00p 66.00p 65.50p 65.50p 4986
21/08/2014 66.25p 68.12p 68.00p 68.12p 0
20/08/2014 66.25p 68.00p 66.25p 68.00p 2357
19/08/2014 67.25p 67.50p 67.25p 67.50p 2000
18/08/2014 65.73p 68.50p 65.73p 68.00p 2500
15/08/2014 67.49p 68.50p 67.49p 68.50p 1
14/08/2014 67.00p 69.00p 67.00p 68.50p 12285
13/08/2014 65.25p 68.25p 66.50p 68.25p 0
12/08/2014 65.25p 67.00p 65.00p 66.50p 17454
11/08/2014 67.00p 68.50p 66.00p 68.50p 192500
08/08/2014 68.00p 68.00p 67.00p 68.00p 5000
07/08/2014 68.00p 69.00p 69.00p 69.00p 0
06/08/2014 68.00p 69.00p 68.00p 69.00p 10267
05/08/2014 67.00p 69.00p 67.00p 69.00p 41488
04/08/2014 67.00p 69.00p 67.00p 69.00p 2500
01/08/2014 69.00p 70.00p 67.00p 68.50p 67900
31/07/2014 69.00p 69.50p 69.00p 69.50p 8000
30/07/2014 70.00p 74.75p 68.00p 68.00p 43786
29/07/2014 74.75p 74.75p 72.50p 72.50p 4000
28/07/2014 74.00p 74.00p 69.63p 72.38p 4020
25/07/2014 70.25p 74.00p 69.63p 69.63p 21674
24/07/2014 74.96p 74.96p 72.50p 72.50p 0
23/07/2014 74.96p 74.96p 72.75p 72.75p 5322
22/07/2014 74.00p 74.00p 72.75p 72.75p 4555
21/07/2014 71.00p 72.00p 71.00p 72.00p 2500
18/07/2014 69.04p 72.00p 69.04p 72.00p 0
17/07/2014 69.04p 71.50p 69.04p 71.50p 0
16/07/2014 69.04p 71.50p 69.04p 71.50p 0
15/07/2014 69.04p 70.25p 69.04p 70.25p 2000
14/07/2014 68.00p 70.30p 68.00p 70.25p 21943
11/07/2014 68.00p 68.75p 68.00p 68.75p 2162
10/07/2014 67.00p 68.62p 67.00p 68.62p 1000
09/07/2014 66.00p 68.00p 65.25p 66.00p 76612
08/07/2014 72.00p 72.00p 66.00p 68.00p 24500
07/07/2014 71.02p 71.75p 71.02p 71.50p 3088
04/07/2014 72.25p 72.50p 71.75p 71.75p 6500
03/07/2014 73.00p 75.00p 72.50p 72.50p 27436
02/07/2014 72.25p 74.00p 71.25p 73.50p 9099
01/07/2014 76.00p 76.50p 71.00p 74.00p 99614
30/06/2014 76.00p 76.00p 75.00p 75.00p 0
27/06/2014 76.00p 76.00p 75.00p 75.00p 1500
26/06/2014 74.00p 76.00p 72.00p 75.00p 30000
25/06/2014 75.00p 75.25p 74.37p 74.37p 8000
24/06/2014 76.25p 78.75p 75.00p 75.25p 10314
23/06/2014 78.75p 78.75p 77.00p 77.00p 6628
20/06/2014 75.00p 80.00p 74.12p 77.50p 158420
19/06/2014 73.75p 74.97p 72.00p 74.12p 5533
18/06/2014 73.50p 73.72p 71.00p 72.00p 13992
17/06/2014 72.00p 72.00p 72.00p 72.00p 4000
16/06/2014 71.00p 73.97p 70.00p 72.00p 58500
13/06/2014 71.75p 74.00p 70.88p 72.50p 0
12/06/2014 71.75p 74.00p 70.88p 71.50p 38070
11/06/2014 69.00p 71.00p 68.00p 70.88p 26225
10/06/2014 67.00p 67.97p 64.50p 67.50p 5775
09/06/2014 65.00p 66.00p 64.50p 64.50p 5547
06/06/2014 65.00p 66.13p 63.25p 66.00p 10042
05/06/2014 66.25p 67.00p 65.32p 66.13p 44382
04/06/2014 62.00p 63.13p 60.50p 62.00p 18429
03/06/2014 64.24p 64.24p 63.13p 63.13p 92
02/06/2014 61.00p 63.25p 61.00p 63.25p 4000
30/05/2014 63.00p 65.00p 61.00p 63.50p 323110
29/05/2014 60.00p 61.50p 60.00p 61.00p 0
28/05/2014 60.00p 61.50p 60.00p 61.00p 0
27/05/2014 60.00p 61.50p 60.00p 61.00p 0
23/05/2014 60.00p 61.50p 60.00p 61.00p 0
22/05/2014 60.00p 61.50p 60.00p 60.50p 0
21/05/2014 60.00p 61.50p 60.00p 60.00p 3000
20/05/2014 61.00p 61.50p 61.00p 61.50p 0
19/05/2014 61.00p 61.50p 61.00p 61.50p 0
16/05/2014 61.00p 61.50p 61.00p 61.00p 0
15/05/2014 61.00p 61.50p 61.00p 61.50p 4000
14/05/2014 60.25p 61.25p 60.00p 61.25p 0
13/05/2014 60.25p 61.00p 60.00p 60.00p 7100
12/05/2014 59.75p 61.00p 59.50p 61.00p 1000
09/05/2014 60.00p 61.51p 59.50p 59.50p 22059
08/05/2014 60.00p 61.50p 60.00p 60.75p 20775
07/05/2014 62.00p 62.00p 60.00p 61.50p 9515
06/05/2014 63.00p 64.50p 63.00p 63.75p 3089
02/05/2014 63.82p 64.50p 63.50p 64.25p 8763
01/05/2014 64.75p 64.75p 62.75p 64.00p 0
30/04/2014 64.75p 64.75p 62.75p 63.50p 2376
29/04/2014 61.00p 64.35p 60.00p 62.75p 219272
28/04/2014 61.00p 63.00p 60.00p 62.50p 40000

*Close Price adjusted for both dividends and splits