Plant Health Care (PHC) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
25/09/2012 94.00p 94.50p 94.00p 94.50p 10171
24/09/2012 94.00p 95.00p 93.63p 94.50p 23060
21/09/2012 95.00p 95.00p 94.00p 94.50p 36023
20/09/2012 94.19p 94.78p 94.19p 94.50p 1096
19/09/2012 95.00p 95.00p 94.50p 94.50p 4000
18/09/2012 94.00p 94.50p 94.00p 94.50p 0
17/09/2012 94.00p 94.50p 94.00p 94.50p 795
14/09/2012 94.21p 95.50p 94.00p 95.50p 5996
13/09/2012 95.00p 102.00p 94.00p 94.00p 125412
12/09/2012 95.00p 95.00p 94.00p 94.50p 9637
11/09/2012 97.00p 97.00p 94.21p 95.50p 13580
10/09/2012 94.00p 95.50p 94.00p 95.50p 4718
07/09/2012 95.50p 95.50p 94.00p 95.00p 2475
06/09/2012 95.00p 95.00p 94.14p 95.00p 32000
05/09/2012 93.50p 95.00p 93.10p 95.00p 180062
04/09/2012 95.50p 95.50p 93.00p 94.00p 26365
03/09/2012 95.00p 95.00p 94.11p 94.50p 6298
31/08/2012 95.00p 96.00p 94.53p 95.25p 54840
30/08/2012 96.00p 99.12p 92.00p 94.75p 115067
29/08/2012 98.00p 98.00p 96.19p 98.00p 26320
28/08/2012 98.20p 99.00p 98.20p 99.00p 2000
24/08/2012 98.50p 100.00p 97.65p 98.50p 26249
23/08/2012 101.00p 101.00p 99.00p 99.00p 321145
22/08/2012 103.00p 103.50p 101.00p 103.00p 949231
21/08/2012 100.00p 106.00p 97.25p 102.00p 595764
20/08/2012 105.00p 111.50p 91.00p 105.00p 582270
17/08/2012 99.00p 100.00p 99.00p 100.00p 1800
16/08/2012 102.00p 102.00p 100.00p 100.00p 111000
15/08/2012 101.00p 102.00p 99.50p 100.50p 19474
14/08/2012 99.00p 103.00p 98.25p 99.50p 113029
13/08/2012 97.00p 98.00p 97.00p 98.00p 5322
10/08/2012 98.50p 98.50p 95.25p 98.00p 6500
09/08/2012 95.00p 98.55p 95.00p 97.00p 44387
08/08/2012 92.00p 94.50p 90.18p 94.50p 15693
07/08/2012 90.75p 92.00p 90.74p 91.75p 25955
06/08/2012 95.25p 96.00p 91.05p 92.25p 54608
03/08/2012 96.50p 99.16p 96.00p 96.00p 261083
02/08/2012 99.00p 104.37p 96.45p 100.00p 231487
01/08/2012 97.50p 100.00p 97.00p 97.50p 16225
31/07/2012 94.25p 97.00p 92.55p 96.25p 148286
30/07/2012 98.00p 100.34p 95.00p 97.50p 59660
27/07/2012 86.00p 100.00p 86.00p 97.50p 146598
26/07/2012 82.00p 85.00p 82.00p 84.50p 42989
25/07/2012 82.00p 82.50p 82.00p 82.50p 634582
24/07/2012 84.00p 84.00p 82.50p 83.25p 20100
23/07/2012 84.50p 88.00p 83.38p 83.38p 80595
20/07/2012 78.00p 86.00p 78.00p 85.00p 446099
19/07/2012 73.00p 78.00p 73.00p 77.00p 210320
18/07/2012 71.00p 75.35p 71.00p 73.00p 84035
17/07/2012 67.00p 69.50p 65.57p 69.50p 53940
16/07/2012 65.00p 66.13p 65.00p 66.13p 1000000
13/07/2012 68.00p 70.00p 65.00p 65.75p 2754255
12/07/2012 67.00p 69.90p 67.00p 69.00p 20652
11/07/2012 71.00p 71.00p 65.00p 67.00p 797502
10/07/2012 69.00p 71.59p 69.00p 71.25p 242000
09/07/2012 69.00p 70.00p 69.00p 70.00p 64380
06/07/2012 69.00p 71.30p 68.30p 69.00p 130419
05/07/2012 68.00p 68.50p 67.00p 68.50p 276500
04/07/2012 62.00p 69.00p 62.00p 69.00p 245334
03/07/2012 63.00p 63.13p 62.00p 62.50p 22863
02/07/2012 60.00p 62.00p 59.94p 61.75p 166825
29/06/2012 57.00p 60.50p 57.00p 60.50p 28000
28/06/2012 56.00p 57.00p 55.30p 57.00p 24500
27/06/2012 55.50p 56.00p 55.50p 55.87p 284415
26/06/2012 52.50p 56.00p 52.45p 56.00p 77610
25/06/2012 50.00p 53.00p 50.00p 52.00p 322900
22/06/2012 47.00p 48.50p 47.00p 48.50p 0
21/06/2012 47.00p 48.50p 47.00p 48.50p 198
20/06/2012 47.00p 49.00p 46.50p 48.50p 42956
19/06/2012 47.30p 48.00p 47.15p 47.50p 143740
18/06/2012 47.50p 48.00p 47.50p 48.00p 26000
15/06/2012 48.00p 48.90p 47.50p 48.00p 98600
14/06/2012 48.50p 48.50p 48.50p 48.50p 12000
13/06/2012 48.73p 49.25p 48.73p 49.25p 350
12/06/2012 48.23p 48.75p 48.23p 48.75p 2600
11/06/2012 49.00p 50.46p 49.00p 49.00p 0
08/06/2012 49.00p 50.46p 49.00p 49.00p 31128
07/06/2012 48.00p 48.30p 47.50p 47.50p 80112
06/06/2012 50.00p 50.00p 48.75p 48.75p 22775
01/06/2012 50.00p 50.74p 48.00p 48.50p 73080
31/05/2012 49.00p 49.00p 48.00p 48.50p 92908
30/05/2012 51.00p 51.25p 50.00p 51.25p 15000
29/05/2012 52.00p 52.12p 51.50p 51.75p 0
28/05/2012 52.00p 52.12p 51.50p 51.63p 0
25/05/2012 52.00p 52.12p 51.50p 51.50p 67686
24/05/2012 53.00p 54.00p 52.50p 52.50p 25500
23/05/2012 52.95p 52.95p 52.38p 52.38p 0
22/05/2012 52.95p 52.95p 52.50p 52.50p 138
21/05/2012 54.00p 54.00p 52.00p 52.00p 85428
18/05/2012 53.00p 53.00p 45.27p 52.50p 139443
17/05/2012 53.00p 54.00p 53.00p 54.00p 3303
16/05/2012 56.00p 57.00p 54.50p 54.50p 24188
15/05/2012 54.00p 56.00p 53.60p 55.00p 32342
14/05/2012 57.00p 57.00p 55.25p 55.50p 0
11/05/2012 57.00p 57.00p 55.25p 55.25p 5600
10/05/2012 56.00p 56.00p 54.50p 55.25p 118910
09/05/2012 56.00p 59.00p 54.00p 54.00p 63025
08/05/2012 60.00p 60.00p 56.20p 57.25p 8490
04/05/2012 63.00p 65.00p 58.00p 58.00p 130728
03/05/2012 63.30p 63.50p 63.15p 63.50p 1650
02/05/2012 64.00p 67.00p 63.00p 64.00p 197061
01/05/2012 61.00p 63.00p 61.00p 63.00p 273628
30/04/2012 60.50p 62.00p 59.68p 61.50p 26623
27/04/2012 62.00p 62.00p 60.75p 60.75p 31701
26/04/2012 59.00p 61.00p 59.00p 60.50p 311080
25/04/2012 60.00p 60.75p 60.00p 60.75p 7000
24/04/2012 58.00p 58.50p 56.88p 58.50p 0
23/04/2012 58.00p 58.50p 56.88p 58.50p 379316
20/04/2012 61.00p 61.00p 59.30p 59.50p 7069
19/04/2012 59.00p 61.00p 59.00p 60.00p 296138
18/04/2012 57.00p 58.50p 55.50p 58.50p 197238
17/04/2012 55.25p 56.00p 53.76p 56.00p 380315
16/04/2012 53.00p 55.00p 52.45p 52.75p 1028600
13/04/2012 53.00p 55.00p 53.00p 54.25p 3153233
12/04/2012 51.00p 54.00p 50.00p 53.00p 183217
11/04/2012 51.00p 51.00p 49.50p 49.50p 0
10/04/2012 51.00p 51.00p 49.50p 49.50p 26000
05/04/2012 52.00p 54.00p 51.00p 51.00p 138500
04/04/2012 51.57p 51.75p 51.57p 51.75p 11115
03/04/2012 51.51p 53.00p 51.10p 52.00p 8729
02/04/2012 53.00p 53.00p 51.05p 52.00p 0
30/03/2012 53.00p 53.00p 51.05p 51.50p 18175
29/03/2012 52.15p 54.00p 52.15p 53.00p 22688
28/03/2012 55.00p 55.15p 53.57p 54.25p 42750
27/03/2012 53.00p 55.00p 52.00p 54.00p 24439
26/03/2012 54.00p 54.50p 54.00p 54.25p 0
23/03/2012 54.00p 54.50p 54.00p 54.50p 8750
22/03/2012 53.55p 53.55p 53.00p 53.00p 3111
21/03/2012 55.00p 55.00p 51.00p 53.00p 0
20/03/2012 55.00p 55.00p 51.00p 53.50p 161788
19/03/2012 58.00p 58.00p 56.50p 56.50p 844
16/03/2012 58.00p 58.00p 56.50p 56.50p 1128
15/03/2012 57.50p 57.50p 55.60p 56.50p 1255477
14/03/2012 57.00p 57.00p 56.75p 56.75p 15000
13/03/2012 58.50p 59.08p 55.63p 58.25p 64715
12/03/2012 57.23p 58.25p 57.23p 58.25p 1800
09/03/2012 57.50p 59.00p 57.00p 57.50p 1099955
08/03/2012 58.00p 59.00p 57.75p 57.75p 125677
07/03/2012 59.00p 60.00p 57.75p 59.50p 59578
06/03/2012 56.00p 58.75p 56.00p 58.00p 139000
05/03/2012 52.00p 55.00p 51.50p 55.00p 220864
02/03/2012 51.00p 55.00p 50.25p 50.25p 130551
01/03/2012 48.50p 49.50p 48.50p 49.50p 19964
29/02/2012 50.50p 50.50p 48.75p 49.75p 0
28/02/2012 50.50p 50.50p 48.75p 48.75p 26013
27/02/2012 49.00p 50.00p 47.00p 49.50p 109343
24/02/2012 46.02p 47.50p 46.00p 47.50p 2913
23/02/2012 48.00p 48.00p 47.00p 47.00p 51100
22/02/2012 42.25p 46.00p 42.00p 45.75p 88093
21/02/2012 42.00p 43.63p 42.00p 43.63p 50000
20/02/2012 42.25p 42.25p 42.00p 42.00p 82500
17/02/2012 43.25p 43.32p 42.00p 43.00p 0
16/02/2012 43.25p 43.32p 42.00p 42.00p 38986
15/02/2012 45.00p 45.12p 45.00p 45.12p 176078
14/02/2012 46.89p 46.89p 45.12p 45.12p 2500
13/02/2012 45.12p 45.12p 45.12p 45.12p 100000
10/02/2012 46.66p 46.66p 45.12p 45.12p 0
09/02/2012 46.66p 46.66p 45.12p 45.12p 1328
08/02/2012 43.25p 45.12p 43.25p 45.12p 2500
07/02/2012 43.29p 45.12p 43.25p 45.12p 0
06/02/2012 43.29p 45.12p 43.25p 45.12p 3250
03/02/2012 44.00p 44.03p 43.75p 43.75p 16830
02/02/2012 47.80p 47.80p 45.00p 46.50p 0
01/02/2012 47.80p 47.80p 45.00p 46.50p 3300
31/01/2012 46.50p 46.54p 46.00p 46.00p 23936
30/01/2012 46.63p 47.75p 46.63p 47.75p 1943
27/01/2012 47.25p 47.75p 47.00p 47.75p 15854
26/01/2012 49.45p 49.45p 48.50p 48.63p 0
25/01/2012 49.45p 49.45p 48.50p 48.50p 4000
24/01/2012 47.25p 47.53p 47.00p 47.00p 21068
23/01/2012 48.75p 49.65p 47.00p 47.00p 17978
20/01/2012 47.00p 47.00p 47.00p 47.00p 185
19/01/2012 47.50p 48.25p 47.50p 48.25p 393
18/01/2012 46.50p 50.00p 46.50p 48.75p 2500
17/01/2012 47.50p 48.25p 47.28p 48.25p 43683
16/01/2012 48.00p 48.75p 48.00p 48.75p 2298
13/01/2012 48.00p 50.25p 48.00p 50.25p 17500
12/01/2012 50.00p 53.00p 49.00p 50.50p 23500
11/01/2012 50.00p 53.19p 50.00p 51.75p 64573
10/01/2012 47.00p 51.00p 47.00p 49.50p 195222
09/01/2012 45.00p 46.00p 44.50p 46.00p 119412
06/01/2012 40.00p 45.00p 40.00p 43.75p 161710
05/01/2012 38.00p 40.00p 38.00p 40.00p 19102
04/01/2012 37.00p 40.50p 35.00p 40.25p 231713
03/01/2012 33.25p 36.00p 33.00p 35.00p 43251
30/12/2011 35.00p 37.00p 33.10p 34.00p 246979
29/12/2011 33.00p 34.00p 32.25p 34.00p 506958
28/12/2011 34.00p 34.40p 33.00p 34.00p 0
23/12/2011 33.00p 34.40p 33.00p 34.00p 0
22/12/2011 33.00p 34.40p 33.00p 33.00p 54500
21/12/2011 32.00p 35.00p 32.00p 35.00p 223767
20/12/2011 35.00p 35.00p 31.80p 33.50p 1030000
19/12/2011 37.00p 37.00p 35.00p 36.00p 0
16/12/2011 37.00p 37.00p 35.00p 35.50p 0
15/12/2011 37.00p 37.00p 35.00p 36.00p 2600
14/12/2011 36.50p 36.50p 35.00p 36.50p 0
13/12/2011 36.50p 36.50p 35.00p 36.25p 24238
12/12/2011 36.50p 36.50p 35.55p 36.00p 69818
09/12/2011 35.00p 35.00p 33.50p 34.38p 215717
08/12/2011 35.00p 36.25p 35.00p 36.25p 12000

*Close Price adjusted for both dividends and splits