Plant Health Care (PHC) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
11/07/2013 79.00p 79.00p 78.50p 78.50p 110000
10/07/2013 78.00p 78.50p 78.00p 78.50p 3035
09/07/2013 78.00p 78.50p 77.00p 78.50p 0
08/07/2013 78.00p 78.50p 77.00p 78.50p 23508
05/07/2013 79.00p 80.00p 77.00p 78.50p 28700
04/07/2013 79.00p 79.00p 78.25p 78.38p 3800
03/07/2013 79.00p 79.50p 79.00p 79.00p 172825
02/07/2013 79.50p 80.00p 79.00p 79.50p 11500
01/07/2013 80.00p 81.50p 80.00p 80.00p 4000
28/06/2013 81.00p 81.50p 81.00p 81.50p 0
27/06/2013 81.00p 81.50p 81.00p 81.50p 1500
26/06/2013 81.00p 81.38p 81.00p 81.38p 3424
25/06/2013 81.00p 81.00p 80.00p 81.00p 11000
24/06/2013 81.00p 81.00p 81.00p 81.00p 1200
21/06/2013 82.00p 82.00p 80.00p 81.00p 1625
20/06/2013 79.50p 80.75p 78.00p 80.00p 10000
19/06/2013 80.00p 80.75p 79.50p 80.75p 0
18/06/2013 80.00p 80.75p 79.50p 80.75p 8600
17/06/2013 81.92p 81.92p 81.00p 81.00p 300
14/06/2013 80.50p 81.92p 80.50p 81.00p 12796
13/06/2013 82.00p 82.00p 80.50p 81.00p 11000
12/06/2013 83.00p 83.00p 82.00p 82.00p 7000
11/06/2013 83.00p 84.00p 81.00p 83.00p 72060
10/06/2013 84.00p 84.00p 83.00p 83.00p 0
07/06/2013 84.00p 84.00p 83.00p 83.25p 11600
06/06/2013 84.00p 84.38p 83.00p 84.38p 13918
05/06/2013 84.00p 85.00p 84.00p 84.00p 16000
04/06/2013 84.50p 86.00p 84.50p 85.00p 0
03/06/2013 84.50p 86.00p 84.50p 85.00p 0
31/05/2013 84.50p 86.00p 84.50p 85.00p 42000
30/05/2013 84.00p 88.00p 84.00p 86.00p 37398
29/05/2013 84.00p 85.50p 84.00p 85.50p 1550
28/05/2013 84.00p 85.00p 84.00p 84.50p 1341
24/05/2013 83.00p 85.00p 83.00p 85.00p 1750
23/05/2013 87.00p 87.00p 83.00p 83.00p 4950
22/05/2013 83.00p 85.00p 82.00p 84.00p 93222
21/05/2013 85.00p 85.00p 84.00p 84.00p 4000
20/05/2013 84.25p 86.00p 84.25p 86.00p 1000
17/05/2013 84.00p 86.00p 84.00p 85.50p 9118
16/05/2013 84.00p 84.50p 84.00p 84.50p 8000
15/05/2013 84.00p 86.13p 83.00p 85.50p 4000
14/05/2013 85.00p 86.00p 85.00p 86.00p 0
13/05/2013 85.00p 86.00p 85.00p 85.75p 2910
10/05/2013 86.00p 86.00p 85.00p 86.00p 0
09/05/2013 86.00p 86.00p 85.00p 85.00p 36692
08/05/2013 85.00p 86.00p 85.00p 86.00p 6500
07/05/2013 85.00p 87.00p 84.00p 87.00p 4500
03/05/2013 86.00p 89.00p 86.00p 87.50p 29908
02/05/2013 86.00p 88.00p 86.00p 86.50p 18251
01/05/2013 88.00p 88.00p 85.50p 86.00p 23744
30/04/2013 88.00p 90.00p 86.00p 87.00p 206280
29/04/2013 88.00p 90.00p 88.00p 90.00p 11547
26/04/2013 89.91p 89.91p 89.00p 89.00p 1000
25/04/2013 88.00p 91.80p 87.50p 89.00p 10813
24/04/2013 87.00p 88.00p 86.75p 87.50p 0
23/04/2013 87.00p 88.00p 86.75p 87.50p 39277
22/04/2013 88.00p 88.00p 87.50p 87.50p 0
19/04/2013 88.00p 88.00p 87.50p 87.50p 1200
18/04/2013 88.00p 88.20p 87.50p 87.50p 2700
17/04/2013 88.80p 88.80p 88.50p 88.50p 7585
16/04/2013 89.00p 89.50p 85.00p 89.50p 4904
15/04/2013 87.09p 89.50p 87.09p 89.50p 0
12/04/2013 87.09p 89.25p 87.09p 88.00p 10650
11/04/2013 90.00p 90.00p 87.00p 88.50p 0
10/04/2013 90.00p 90.00p 87.00p 88.50p 0
09/04/2013 90.00p 90.00p 87.00p 88.50p 23263
08/04/2013 85.00p 89.91p 82.53p 88.50p 199557
05/04/2013 82.00p 83.50p 82.00p 83.50p 0
04/04/2013 82.00p 83.50p 82.00p 83.50p 1000
03/04/2013 81.00p 83.00p 81.00p 82.50p 3512
02/04/2013 82.00p 84.68p 80.00p 83.00p 8286
28/03/2013 82.00p 85.00p 77.00p 83.00p 84535
27/03/2013 80.00p 83.00p 74.00p 81.50p 87968
26/03/2013 78.50p 82.50p 78.50p 82.50p 0
25/03/2013 78.50p 81.50p 78.50p 81.50p 10000
22/03/2013 82.00p 86.75p 78.00p 79.00p 18000
21/03/2013 85.00p 87.50p 85.00p 86.75p 4555
20/03/2013 85.00p 88.00p 82.50p 87.50p 33000
19/03/2013 80.00p 82.50p 80.00p 82.50p 0
18/03/2013 80.00p 82.50p 80.00p 82.50p 10055
15/03/2013 78.25p 83.00p 78.25p 82.50p 58575
14/03/2013 81.00p 82.00p 80.50p 82.00p 3000
13/03/2013 80.00p 83.38p 78.00p 80.50p 35515
12/03/2013 78.00p 83.38p 78.00p 83.38p 54752
11/03/2013 80.00p 84.00p 77.25p 78.50p 51900
08/03/2013 83.00p 84.82p 83.00p 84.00p 1495
07/03/2013 83.00p 83.50p 80.00p 83.50p 9700
06/03/2013 80.00p 88.00p 78.00p 82.50p 60685
05/03/2013 76.00p 80.00p 76.00p 78.13p 0
04/03/2013 76.00p 80.00p 76.00p 78.25p 13600
01/03/2013 77.50p 78.00p 76.00p 77.50p 24546
28/02/2013 76.00p 77.00p 75.00p 77.00p 34000
27/02/2013 76.00p 76.00p 75.00p 76.00p 4040
26/02/2013 75.00p 76.00p 75.00p 76.00p 22100
25/02/2013 76.00p 76.00p 75.00p 76.00p 5151
22/02/2013 75.00p 76.00p 75.00p 76.00p 4980
21/02/2013 74.00p 75.85p 74.00p 75.50p 22283
20/02/2013 75.00p 76.00p 74.00p 75.50p 15300
19/02/2013 75.00p 76.82p 75.00p 76.00p 16320
18/02/2013 77.00p 77.00p 75.50p 75.50p 5500
15/02/2013 80.00p 80.00p 74.00p 77.00p 73707
14/02/2013 79.00p 79.75p 78.00p 79.75p 24030
13/02/2013 80.00p 80.00p 79.00p 79.75p 36650
12/02/2013 79.00p 80.00p 79.00p 79.50p 29405
11/02/2013 79.00p 80.50p 79.00p 79.00p 88200
08/02/2013 82.00p 82.00p 80.00p 80.50p 35600
07/02/2013 81.00p 82.00p 77.20p 82.00p 60999
06/02/2013 84.00p 84.00p 82.00p 83.50p 16618
05/02/2013 83.00p 85.00p 83.00p 85.00p 12120
04/02/2013 83.25p 85.00p 83.00p 85.00p 8002
01/02/2013 82.00p 83.50p 81.67p 83.50p 18052
31/01/2013 81.00p 83.50p 81.00p 83.50p 0
30/01/2013 81.00p 83.00p 81.00p 82.50p 542337
29/01/2013 81.00p 82.50p 81.00p 81.50p 0
28/01/2013 81.00p 82.50p 81.00p 82.50p 0
25/01/2013 81.00p 82.50p 81.00p 82.50p 1000
24/01/2013 81.00p 83.50p 80.00p 83.50p 23399
23/01/2013 82.00p 82.00p 82.00p 82.00p 300
22/01/2013 81.00p 82.75p 81.00p 82.00p 39239
21/01/2013 82.00p 82.00p 81.00p 82.00p 10751
18/01/2013 82.00p 82.50p 82.00p 82.50p 10900
17/01/2013 82.75p 82.80p 82.00p 82.00p 4509
16/01/2013 82.80p 82.80p 81.00p 82.00p 4000
15/01/2013 82.00p 82.00p 80.50p 81.75p 150185
14/01/2013 80.50p 84.05p 80.00p 81.00p 19393
11/01/2013 81.00p 81.00p 78.72p 81.00p 28000
10/01/2013 78.25p 84.00p 78.00p 82.50p 125300
09/01/2013 78.00p 79.00p 78.00p 79.00p 7037
08/01/2013 78.00p 79.00p 78.00p 79.00p 19705
07/01/2013 78.00p 78.50p 76.00p 78.50p 79390
04/01/2013 77.00p 77.15p 75.00p 77.00p 54525
03/01/2013 78.00p 80.00p 76.50p 78.25p 13700
02/01/2013 79.65p 79.65p 79.00p 79.00p 0
31/12/2012 79.65p 79.65p 79.00p 79.00p 500
28/12/2012 80.00p 80.18p 79.44p 79.50p 4200
27/12/2012 77.50p 81.75p 77.50p 81.75p 0
24/12/2012 77.50p 81.50p 77.50p 81.25p 0
21/12/2012 77.50p 81.50p 77.50p 81.50p 10000
20/12/2012 78.00p 81.00p 77.50p 77.75p 24426
19/12/2012 79.50p 80.00p 77.00p 80.00p 4500
18/12/2012 79.00p 82.52p 79.00p 81.00p 13504
17/12/2012 80.00p 81.00p 78.20p 81.00p 26081
14/12/2012 82.00p 82.00p 79.00p 80.00p 34500
13/12/2012 80.00p 83.64p 80.00p 83.00p 9381
12/12/2012 83.00p 83.00p 80.32p 82.00p 6034
11/12/2012 90.00p 91.50p 82.00p 83.50p 54090
10/12/2012 89.00p 89.50p 89.00p 89.50p 7000
07/12/2012 89.00p 89.50p 89.00p 89.50p 0
06/12/2012 89.00p 89.50p 89.00p 89.50p 350
05/12/2012 90.00p 90.00p 89.00p 89.00p 19117
04/12/2012 91.00p 91.00p 88.00p 90.50p 18194
03/12/2012 91.00p 93.37p 91.00p 91.00p 44000
30/11/2012 91.00p 92.50p 91.00p 92.12p 20000
29/11/2012 93.37p 93.37p 91.75p 91.75p 0
28/11/2012 93.37p 93.37p 92.50p 92.50p 5000
27/11/2012 94.00p 94.00p 90.00p 92.00p 31000
26/11/2012 92.00p 92.50p 91.00p 92.50p 11941
23/11/2012 93.00p 93.79p 92.00p 93.00p 13659
22/11/2012 94.00p 94.00p 92.50p 93.00p 7335
21/11/2012 92.50p 93.00p 92.50p 93.00p 7891
20/11/2012 94.00p 94.00p 90.00p 93.50p 0
19/11/2012 94.00p 94.00p 90.00p 92.00p 44714
16/11/2012 93.00p 94.00p 93.00p 94.00p 0
15/11/2012 93.00p 94.00p 93.00p 94.00p 3000
14/11/2012 94.00p 94.00p 93.00p 93.00p 20298
13/11/2012 96.00p 96.00p 92.48p 94.00p 23173
12/11/2012 95.06p 96.50p 95.06p 96.50p 2326
09/11/2012 96.27p 96.27p 93.88p 96.00p 2004
08/11/2012 94.00p 95.00p 93.00p 94.75p 15250
07/11/2012 96.00p 96.00p 92.00p 93.50p 32324
06/11/2012 97.31p 97.40p 97.25p 97.25p 2931
05/11/2012 98.00p 98.50p 97.25p 97.87p 43258
02/11/2012 97.00p 99.00p 97.00p 98.37p 32368
01/11/2012 98.00p 98.50p 98.00p 98.50p 2658
31/10/2012 99.00p 99.00p 98.87p 99.00p 468530
30/10/2012 98.00p 100.00p 98.00p 99.50p 33819
29/10/2012 98.42p 98.50p 98.11p 98.50p 7184
26/10/2012 100.00p 102.00p 97.00p 99.00p 13645
25/10/2012 102.00p 102.00p 100.00p 100.00p 8500
24/10/2012 103.00p 103.00p 102.50p 102.50p 7000
23/10/2012 101.00p 102.37p 100.00p 101.50p 97021
22/10/2012 91.00p 103.00p 90.00p 99.00p 1041322
19/10/2012 90.00p 92.50p 85.50p 92.50p 202799
18/10/2012 85.00p 88.12p 80.00p 88.00p 6833132
17/10/2012 86.00p 87.49p 85.00p 86.50p 12249
16/10/2012 88.00p 88.00p 84.00p 87.50p 0
15/10/2012 88.00p 88.00p 84.00p 88.00p 29816
12/10/2012 91.00p 91.78p 87.00p 89.50p 19521
11/10/2012 90.00p 91.82p 87.00p 91.50p 0
10/10/2012 90.00p 91.82p 87.00p 90.50p 13637
09/10/2012 92.00p 95.00p 88.00p 91.00p 98277
08/10/2012 91.00p 91.00p 88.00p 90.50p 47777
05/10/2012 91.00p 92.00p 90.00p 91.50p 20532
04/10/2012 92.00p 92.00p 88.35p 91.50p 70340
03/10/2012 92.00p 93.00p 92.00p 93.00p 2819
02/10/2012 93.00p 93.00p 91.15p 93.00p 20481
01/10/2012 93.00p 94.00p 93.00p 94.00p 9096
28/09/2012 93.50p 94.34p 92.50p 93.75p 8362
27/09/2012 94.00p 94.00p 92.00p 93.50p 16948
26/09/2012 95.00p 95.00p 91.21p 93.00p 28733

*Close Price adjusted for both dividends and splits