Plant Health Care (PHC) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
07/12/2011 36.00p 36.00p 36.00p 36.00p 320222
06/12/2011 36.41p 37.00p 36.41p 37.00p 3000
05/12/2011 37.78p 37.78p 36.50p 36.50p 5000
02/12/2011 36.00p 37.63p 36.00p 37.63p 3500
01/12/2011 37.25p 37.63p 37.25p 37.63p 249700
30/11/2011 37.25p 39.25p 37.25p 38.37p 14552
29/11/2011 38.50p 38.75p 38.00p 38.12p 128200
28/11/2011 38.00p 38.00p 36.00p 38.00p 129590
25/11/2011 38.50p 39.50p 38.00p 39.50p 0
24/11/2011 38.50p 38.50p 38.00p 38.00p 34635
23/11/2011 40.00p 41.00p 38.00p 38.00p 69142
22/11/2011 43.00p 43.00p 43.00p 43.00p 1600
21/11/2011 44.00p 44.00p 40.75p 43.00p 28000
18/11/2011 46.00p 46.00p 45.00p 45.00p 1600
17/11/2011 45.00p 45.50p 45.00p 45.00p 0
16/11/2011 45.00p 45.50p 45.00p 45.50p 24167
15/11/2011 45.00p 45.50p 45.00p 45.50p 10110
14/11/2011 46.00p 46.13p 45.00p 46.13p 18000
11/11/2011 43.00p 44.00p 43.00p 44.00p 6476
10/11/2011 42.00p 44.00p 42.00p 44.00p 25000
09/11/2011 43.00p 43.00p 41.00p 41.00p 15195516
08/11/2011 42.25p 42.25p 40.00p 40.00p 62474
07/11/2011 42.00p 43.50p 42.00p 43.50p 7143
04/11/2011 42.00p 44.47p 42.00p 43.50p 33743
03/11/2011 42.50p 44.37p 42.50p 43.50p 38872
02/11/2011 42.25p 45.00p 42.25p 43.00p 41585
01/11/2011 44.00p 45.50p 42.00p 44.00p 28982
31/10/2011 44.50p 46.75p 43.00p 45.50p 35052
28/10/2011 45.00p 45.63p 44.50p 45.63p 67877
27/10/2011 45.98p 45.98p 45.60p 45.75p 6575
26/10/2011 46.00p 47.25p 45.25p 47.25p 0
25/10/2011 46.00p 46.00p 45.25p 45.50p 8400
24/10/2011 46.00p 48.37p 46.00p 48.37p 0
21/10/2011 46.00p 47.87p 46.00p 47.87p 0
20/10/2011 46.00p 47.87p 46.00p 47.87p 4000
19/10/2011 48.11p 48.63p 48.11p 48.63p 0
18/10/2011 48.11p 48.63p 48.11p 48.63p 2825
17/10/2011 47.00p 48.63p 47.00p 48.37p 0
14/10/2011 47.00p 48.63p 47.00p 48.63p 12000
13/10/2011 46.10p 46.80p 45.75p 46.25p 0
12/10/2011 46.10p 46.80p 45.75p 45.75p 13442
11/10/2011 48.50p 50.00p 44.50p 45.00p 113615
10/10/2011 50.50p 50.75p 48.64p 49.75p 7500
07/10/2011 48.05p 49.75p 48.05p 49.50p 0
06/10/2011 48.05p 49.75p 48.05p 49.75p 10024
05/10/2011 50.50p 50.50p 50.50p 50.50p 11000
04/10/2011 51.00p 51.78p 47.27p 51.00p 69745
03/10/2011 52.25p 54.70p 51.75p 51.75p 9733
30/09/2011 52.25p 53.63p 52.00p 53.63p 0
29/09/2011 52.25p 53.50p 52.00p 53.50p 0
28/09/2011 52.25p 52.25p 52.00p 52.00p 3200
27/09/2011 52.70p 53.50p 52.58p 53.50p 0
26/09/2011 52.70p 53.50p 52.58p 53.50p 4342
23/09/2011 54.00p 54.00p 54.00p 54.00p 5000
22/09/2011 55.00p 55.00p 54.50p 54.50p 11000
21/09/2011 56.80p 56.80p 56.00p 56.00p 1760
20/09/2011 56.00p 56.00p 56.00p 56.00p 8715
19/09/2011 56.21p 57.00p 56.21p 57.00p 86
16/09/2011 58.00p 58.80p 57.14p 57.75p 0
15/09/2011 58.00p 58.80p 57.14p 57.75p 28674
14/09/2011 57.00p 57.82p 56.00p 57.50p 16500
13/09/2011 58.00p 59.11p 57.50p 58.50p 39886
12/09/2011 57.00p 60.00p 56.00p 57.50p 10000
09/09/2011 57.00p 59.00p 57.00p 58.25p 2250
08/09/2011 55.00p 60.00p 51.75p 57.00p 219391
07/09/2011 52.00p 53.00p 51.75p 51.75p 326343
06/09/2011 51.00p 52.50p 50.00p 52.50p 21783
05/09/2011 51.00p 52.50p 51.00p 52.50p 0
02/09/2011 51.00p 52.50p 51.00p 52.50p 3019
01/09/2011 52.00p 52.50p 52.00p 52.50p 4013
31/08/2011 52.00p 53.00p 52.00p 52.50p 236810
30/08/2011 53.00p 53.00p 52.50p 52.50p 16542
26/08/2011 50.25p 51.00p 50.00p 51.00p 29390
25/08/2011 50.00p 50.00p 48.75p 49.00p 1523429
24/08/2011 51.00p 52.00p 49.00p 50.63p 49100
23/08/2011 50.00p 51.00p 50.00p 51.00p 32278
22/08/2011 50.50p 52.13p 50.50p 52.13p 1025
19/08/2011 50.00p 51.00p 49.00p 50.50p 8500
18/08/2011 50.00p 51.88p 50.00p 51.88p 7500
17/08/2011 53.00p 56.00p 51.25p 52.50p 102618
16/08/2011 50.25p 53.00p 50.25p 53.00p 11591
15/08/2011 51.75p 52.50p 51.75p 52.50p 942
12/08/2011 52.00p 52.13p 50.00p 52.13p 22500
11/08/2011 49.50p 50.00p 49.50p 50.00p 16698
10/08/2011 50.00p 53.40p 50.00p 52.00p 7063
09/08/2011 53.32p 53.32p 52.00p 52.00p 277
08/08/2011 52.86p 53.50p 49.25p 52.00p 16294
05/08/2011 50.00p 50.31p 49.25p 49.25p 41057
04/08/2011 52.00p 52.00p 49.50p 51.75p 73896
03/08/2011 52.00p 52.75p 52.00p 52.75p 9000
02/08/2011 52.41p 52.88p 52.41p 52.88p 5000
01/08/2011 53.50p 53.50p 53.37p 53.37p 0
29/07/2011 53.50p 54.00p 53.50p 54.00p 5885
28/07/2011 54.00p 54.00p 52.00p 53.25p 41305
27/07/2011 51.00p 55.00p 49.75p 53.75p 257100
26/07/2011 50.00p 50.00p 49.00p 49.75p 61600
25/07/2011 50.00p 50.00p 50.00p 50.00p 0
22/07/2011 50.00p 50.00p 50.00p 50.00p 4770
21/07/2011 49.00p 49.65p 49.00p 49.38p 32379
20/07/2011 50.00p 50.50p 49.00p 49.50p 41783
19/07/2011 50.00p 50.00p 49.25p 49.25p 5500
18/07/2011 51.00p 51.00p 48.25p 49.00p 4700
15/07/2011 50.00p 51.00p 50.00p 50.50p 50000
14/07/2011 50.00p 50.65p 49.00p 50.50p 7100
13/07/2011 50.00p 52.30p 50.00p 50.50p 40306
12/07/2011 51.00p 52.00p 51.00p 52.00p 5358
11/07/2011 52.00p 52.30p 51.00p 52.00p 21864
08/07/2011 49.00p 51.50p 48.50p 51.50p 82100
07/07/2011 47.50p 48.50p 47.50p 48.50p 8060
06/07/2011 48.00p 48.25p 48.00p 48.25p 27853
05/07/2011 50.00p 50.00p 48.00p 49.00p 33001
04/07/2011 51.00p 51.50p 50.00p 51.50p 15161
01/07/2011 50.25p 52.30p 50.25p 52.00p 0
30/06/2011 50.25p 52.30p 50.25p 51.00p 14600
29/06/2011 51.00p 51.50p 50.00p 51.50p 11500
28/06/2011 50.00p 52.00p 50.00p 52.00p 0
27/06/2011 50.00p 52.00p 50.00p 52.00p 0
24/06/2011 50.00p 52.00p 50.00p 52.00p 800
23/06/2011 53.00p 54.50p 50.00p 51.50p 55730
22/06/2011 54.00p 54.50p 54.00p 54.50p 0
21/06/2011 54.00p 54.00p 54.00p 54.00p 3097
20/06/2011 53.00p 54.95p 51.50p 51.50p 41887
17/06/2011 53.25p 56.01p 53.00p 54.50p 0
16/06/2011 53.25p 56.01p 53.00p 53.00p 10441
15/06/2011 55.00p 55.00p 54.00p 54.00p 10000
14/06/2011 58.00p 58.75p 54.00p 55.00p 51499
13/06/2011 57.00p 58.75p 57.00p 58.75p 12458
10/06/2011 60.00p 60.00p 57.00p 58.50p 17500
09/06/2011 60.00p 61.25p 60.00p 61.25p 454
08/06/2011 62.00p 62.00p 60.00p 60.00p 22162
07/06/2011 59.50p 64.00p 58.88p 62.75p 131875
06/06/2011 58.75p 59.15p 58.75p 58.88p 26391
03/06/2011 58.00p 59.03p 58.00p 58.75p 15814
02/06/2011 60.00p 61.80p 57.67p 58.75p 43960
01/06/2011 56.00p 61.00p 54.00p 60.50p 137861
31/05/2011 51.00p 56.00p 51.00p 54.00p 99181
27/05/2011 48.00p 54.70p 46.50p 53.00p 797864
26/05/2011 44.00p 49.44p 41.50p 46.50p 1955484
25/05/2011 40.00p 41.50p 40.00p 41.50p 2000
24/05/2011 42.00p 42.00p 40.00p 41.50p 34991
23/05/2011 42.63p 42.63p 42.63p 42.63p 2311
20/05/2011 43.00p 44.50p 42.00p 42.25p 66512
19/05/2011 44.00p 45.00p 43.00p 44.00p 28750
18/05/2011 44.00p 46.27p 42.00p 42.50p 43031
17/05/2011 43.00p 47.56p 43.00p 45.00p 84665
16/05/2011 48.00p 49.92p 42.00p 44.50p 242054
13/05/2011 48.25p 49.50p 48.00p 48.50p 75558
12/05/2011 51.75p 52.88p 49.00p 49.00p 35756
11/05/2011 52.30p 54.70p 52.30p 52.88p 0
10/05/2011 52.30p 54.70p 52.30p 54.25p 3540
09/05/2011 52.00p 52.00p 51.75p 51.75p 17478
06/05/2011 54.25p 54.50p 51.75p 51.75p 13233
05/05/2011 55.00p 55.00p 54.75p 54.75p 64731
04/05/2011 52.25p 52.25p 52.00p 52.00p 8134
03/05/2011 53.00p 53.14p 52.00p 52.00p 28260
28/04/2011 54.75p 54.75p 53.12p 53.87p 5692
27/04/2011 54.25p 55.00p 54.00p 54.00p 38741
26/04/2011 55.75p 55.75p 53.41p 54.00p 23032
21/04/2011 57.20p 57.20p 54.25p 56.50p 2007
20/04/2011 53.00p 55.75p 53.00p 55.75p 2323
19/04/2011 55.00p 55.00p 54.50p 54.50p 2200
18/04/2011 57.00p 57.00p 55.00p 55.50p 31800
15/04/2011 57.00p 58.00p 56.75p 58.00p 17315
14/04/2011 57.00p 58.70p 56.75p 57.00p 455311
13/04/2011 55.00p 59.20p 54.00p 58.00p 54471
12/04/2011 53.00p 55.00p 51.00p 54.00p 77294
11/04/2011 52.00p 53.00p 49.00p 51.50p 113515
08/04/2011 50.00p 51.00p 49.00p 51.00p 38858
07/04/2011 50.00p 51.68p 50.00p 51.00p 39000
06/04/2011 49.00p 50.00p 48.00p 50.00p 104495
05/04/2011 49.00p 53.00p 49.00p 51.00p 93467
04/04/2011 49.50p 51.50p 47.00p 51.50p 131627
01/04/2011 52.50p 52.50p 51.50p 51.50p 16000
31/03/2011 52.00p 53.65p 50.75p 50.75p 13837
30/03/2011 52.00p 53.00p 51.00p 53.00p 21000
29/03/2011 52.50p 54.12p 52.00p 54.12p 49455
28/03/2011 53.00p 54.50p 53.00p 54.50p 26052
25/03/2011 53.00p 54.50p 53.00p 54.50p 10324
24/03/2011 53.00p 55.40p 53.00p 54.75p 9814
23/03/2011 53.00p 54.50p 53.00p 54.50p 2253
22/03/2011 53.00p 54.50p 53.00p 54.50p 2395
21/03/2011 54.50p 56.00p 53.00p 54.50p 6115
18/03/2011 53.00p 55.40p 53.00p 54.50p 29924
17/03/2011 55.20p 55.20p 54.00p 54.00p 1780
16/03/2011 53.75p 56.00p 53.00p 56.00p 14000
15/03/2011 54.25p 57.75p 53.00p 53.00p 32703
14/03/2011 55.00p 57.75p 55.00p 57.75p 24206
11/03/2011 56.00p 57.00p 55.00p 55.00p 70294
10/03/2011 59.00p 61.00p 57.50p 57.50p 6312
09/03/2011 59.00p 60.50p 59.00p 60.50p 3394
08/03/2011 59.00p 60.50p 59.00p 60.50p 137351
07/03/2011 59.00p 61.00p 59.00p 60.00p 21087
04/03/2011 59.00p 60.50p 59.00p 60.50p 6393
03/03/2011 57.00p 59.10p 57.00p 58.50p 15102
02/03/2011 57.00p 60.62p 57.00p 59.50p 0
01/03/2011 57.00p 60.62p 57.00p 60.00p 4056
28/02/2011 61.00p 62.40p 57.25p 59.50p 117682
25/02/2011 57.00p 59.00p 57.00p 59.00p 12000
24/02/2011 61.00p 61.00p 57.00p 59.00p 31363
23/02/2011 60.00p 63.00p 60.00p 63.00p 17000

*Close Price adjusted for both dividends and splits