Plant Health Care (PHC) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
11/05/2010 223.00p 227.00p 220.00p 220.00p 34504
10/05/2010 218.00p 230.00p 218.00p 223.00p 88184
07/05/2010 215.00p 223.00p 210.00p 215.00p 11186
06/05/2010 220.00p 225.00p 217.00p 218.00p 39425
05/05/2010 222.00p 222.00p 198.00p 212.00p 93384
04/05/2010 225.00p 226.50p 225.00p 226.50p 0
30/04/2010 225.00p 226.00p 224.00p 225.00p 15006
29/04/2010 228.00p 234.00p 226.00p 226.00p 21542
28/04/2010 230.00p 230.00p 228.00p 230.00p 2828
27/04/2010 231.50p 234.00p 230.00p 230.00p 75826
26/04/2010 229.00p 237.00p 229.00p 231.50p 65464
23/04/2010 224.00p 230.00p 217.40p 230.00p 29293
22/04/2010 225.00p 229.40p 224.00p 224.00p 9978
21/04/2010 227.00p 232.00p 227.00p 227.00p 6497
20/04/2010 225.00p 230.00p 225.00p 227.00p 27681
19/04/2010 220.00p 220.00p 220.00p 220.00p 1850
16/04/2010 220.00p 224.25p 220.00p 220.00p 10334
15/04/2010 210.00p 222.50p 206.50p 222.50p 441247
14/04/2010 208.00p 208.35p 208.00p 208.00p 375441
13/04/2010 210.00p 215.00p 210.00p 210.00p 36472
12/04/2010 210.00p 214.54p 210.00p 212.00p 11690
09/04/2010 212.00p 216.00p 210.00p 216.00p 53463
08/04/2010 217.00p 218.95p 213.00p 214.00p 16815
07/04/2010 222.00p 222.16p 218.00p 219.00p 5458
06/04/2010 220.00p 223.25p 218.00p 218.00p 17512
01/04/2010 222.00p 222.00p 220.00p 220.00p 5798
31/03/2010 227.00p 230.00p 222.00p 222.00p 38801
30/03/2010 227.00p 233.00p 225.00p 228.00p 262043
29/03/2010 230.00p 231.95p 227.00p 228.00p 12432
26/03/2010 235.00p 240.00p 231.50p 231.50p 16739
25/03/2010 232.00p 234.25p 232.00p 232.50p 9920
24/03/2010 232.50p 236.25p 232.50p 236.25p 4210
23/03/2010 234.00p 235.00p 228.00p 232.50p 16571
22/03/2010 240.00p 245.00p 234.00p 234.00p 47825
19/03/2010 228.00p 240.00p 228.00p 235.00p 152577
18/03/2010 228.00p 230.00p 225.00p 228.00p 30846
17/03/2010 225.00p 228.75p 225.00p 225.00p 9891
16/03/2010 225.00p 228.75p 225.00p 225.00p 19442
15/03/2010 225.00p 231.75p 225.00p 225.00p 11514
12/03/2010 230.00p 235.00p 225.00p 225.00p 112371
11/03/2010 235.00p 236.75p 230.00p 230.00p 51249
10/03/2010 236.00p 239.00p 232.00p 239.00p 6427
09/03/2010 230.00p 233.00p 227.00p 230.00p 16303
08/03/2010 220.00p 232.00p 218.00p 230.00p 139535
05/03/2010 218.00p 226.50p 216.00p 216.00p 29266
04/03/2010 220.00p 220.55p 217.93p 218.00p 42444
03/03/2010 223.00p 223.00p 215.00p 220.50p 54988
02/03/2010 210.00p 225.00p 210.00p 217.00p 29685
01/03/2010 218.00p 227.00p 215.00p 220.00p 60078
26/02/2010 210.00p 218.00p 205.30p 218.00p 531541
25/02/2010 210.25p 210.25p 202.00p 202.00p 6228
24/02/2010 202.00p 208.50p 202.00p 202.00p 26825
23/02/2010 213.00p 213.00p 205.00p 205.00p 13078
22/02/2010 210.00p 213.75p 210.00p 210.00p 1662
19/02/2010 210.00p 212.50p 210.00p 212.50p 135748
18/02/2010 214.00p 215.00p 208.00p 208.00p 47018
17/02/2010 214.25p 215.95p 210.00p 210.00p 279648
16/02/2010 205.00p 215.00p 197.00p 215.00p 91515
15/02/2010 200.00p 210.00p 200.00p 210.00p 183670
12/02/2010 193.00p 197.89p 193.00p 193.00p 268495
11/02/2010 196.00p 197.25p 192.25p 192.25p 4931
10/02/2010 193.00p 198.80p 192.00p 196.25p 40065
09/02/2010 189.00p 190.88p 188.00p 188.00p 27839
08/02/2010 198.25p 203.78p 186.00p 188.00p 102305
05/02/2010 200.00p 205.00p 197.00p 199.00p 38995
04/02/2010 203.25p 203.50p 200.00p 200.00p 4861
03/02/2010 212.00p 212.00p 202.00p 205.50p 16859
02/02/2010 205.25p 209.47p 205.00p 208.50p 10930
01/02/2010 208.25p 211.15p 205.00p 208.50p 54086
29/01/2010 210.25p 215.00p 209.75p 211.50p 7019
28/01/2010 215.00p 215.00p 207.15p 211.00p 49802
27/01/2010 215.00p 215.00p 205.50p 215.00p 266937
26/01/2010 225.00p 225.50p 223.00p 223.00p 19092
25/01/2010 225.00p 227.00p 225.00p 227.00p 8662
22/01/2010 226.00p 226.00p 223.00p 225.75p 36892
21/01/2010 226.00p 228.25p 226.00p 226.00p 74796
20/01/2010 227.00p 227.00p 225.00p 227.00p 15677
19/01/2010 225.00p 227.00p 224.50p 227.00p 99842
18/01/2010 226.00p 228.00p 223.00p 224.50p 247848
15/01/2010 220.00p 226.00p 218.00p 223.00p 85846
14/01/2010 220.00p 225.00p 220.00p 225.00p 16269
13/01/2010 225.00p 229.00p 222.00p 225.00p 16517
12/01/2010 224.00p 229.10p 220.00p 224.00p 76721
11/01/2010 223.00p 223.00p 217.00p 222.00p 67071
08/01/2010 215.00p 223.00p 215.00p 223.00p 63186
07/01/2010 220.00p 220.00p 215.00p 216.00p 31961
06/01/2010 215.00p 218.25p 215.00p 218.25p 13117
05/01/2010 215.25p 220.00p 213.20p 220.00p 37624
04/01/2010 210.00p 215.00p 208.20p 214.50p 13752
31/12/2009 210.00p 213.00p 210.00p 212.50p 1105
30/12/2009 220.00p 224.00p 210.00p 210.00p 42447
29/12/2009 225.00p 235.00p 220.00p 222.50p 84449
24/12/2009 218.00p 221.50p 218.00p 221.50p 0
23/12/2009 218.00p 218.00p 218.00p 218.00p 4300
22/12/2009 220.00p 222.00p 218.00p 220.00p 13505
21/12/2009 215.00p 220.00p 215.00p 220.00p 54387
18/12/2009 217.00p 218.00p 215.00p 218.00p 23741
17/12/2009 217.00p 225.00p 215.00p 222.00p 130935
16/12/2009 215.00p 220.00p 215.00p 220.00p 45853
15/12/2009 223.00p 228.60p 210.00p 216.50p 42750
14/12/2009 225.00p 230.00p 223.00p 225.00p 26159
11/12/2009 228.00p 233.70p 225.20p 230.00p 20134
10/12/2009 230.00p 235.00p 230.00p 235.00p 2227
09/12/2009 230.00p 230.00p 227.00p 227.00p 268389
08/12/2009 228.50p 232.50p 227.00p 232.50p 721229
07/12/2009 227.00p 234.75p 225.00p 230.00p 15711
04/12/2009 227.00p 235.00p 227.00p 235.00p 18064
03/12/2009 230.50p 235.00p 227.80p 235.00p 122404
02/12/2009 232.00p 235.00p 230.00p 230.00p 6427
01/12/2009 239.00p 239.00p 233.00p 233.50p 99881
30/11/2009 244.00p 245.00p 240.00p 242.00p 22666
27/11/2009 244.00p 244.00p 233.00p 240.00p 239162
26/11/2009 244.00p 244.00p 235.00p 237.50p 21272
25/11/2009 230.00p 245.00p 230.00p 243.00p 298862
24/11/2009 225.00p 228.00p 220.00p 226.50p 37594
23/11/2009 220.00p 222.50p 217.00p 222.50p 69271
20/11/2009 214.00p 217.50p 210.00p 217.50p 109357
19/11/2009 217.00p 217.70p 207.00p 217.00p 126168
18/11/2009 220.00p 223.75p 215.00p 215.00p 56874
17/11/2009 225.00p 225.00p 220.00p 222.50p 4618
16/11/2009 226.00p 227.60p 220.00p 222.00p 19923
13/11/2009 230.00p 234.00p 220.00p 226.50p 52647
12/11/2009 233.00p 235.00p 230.00p 232.50p 12936
11/11/2009 215.00p 230.00p 214.00p 229.50p 172144
10/11/2009 216.50p 221.00p 216.00p 216.50p 59164
09/11/2009 220.00p 221.00p 216.00p 221.00p 61424
06/11/2009 225.00p 225.00p 220.00p 222.50p 114000
05/11/2009 230.00p 230.00p 229.50p 229.50p 57920
04/11/2009 223.00p 225.00p 223.00p 224.00p 199270
03/11/2009 227.00p 232.00p 224.00p 225.00p 33121
02/11/2009 230.00p 235.00p 230.00p 231.50p 33765
30/10/2009 232.00p 237.00p 227.00p 227.00p 26527
29/10/2009 237.00p 237.00p 233.00p 233.50p 12695
28/10/2009 247.00p 247.00p 239.00p 242.50p 7923
27/10/2009 258.00p 259.00p 250.00p 259.00p 21223
26/10/2009 265.50p 265.50p 260.00p 261.50p 39277
23/10/2009 264.00p 270.00p 264.00p 270.00p 15842
22/10/2009 270.00p 270.00p 270.00p 270.00p 15204
21/10/2009 260.00p 265.00p 260.00p 265.00p 18815
20/10/2009 255.50p 255.50p 255.50p 255.50p 2378
19/10/2009 252.00p 255.50p 250.00p 255.50p 7699
16/10/2009 252.00p 254.00p 252.00p 254.00p 7258
15/10/2009 265.00p 265.00p 254.00p 254.00p 31695
14/10/2009 267.00p 270.00p 265.00p 269.00p 17815
13/10/2009 269.00p 269.00p 262.50p 262.50p 13078
12/10/2009 258.00p 270.00p 258.00p 270.00p 7068
09/10/2009 265.00p 266.00p 255.00p 266.00p 101997
08/10/2009 267.25p 270.00p 263.00p 268.00p 11635
07/10/2009 265.00p 265.00p 264.00p 264.00p 86031
06/10/2009 262.00p 264.00p 260.00p 264.00p 4873
05/10/2009 252.00p 264.00p 252.00p 264.00p 103414
02/10/2009 258.00p 260.00p 255.00p 257.50p 60707
01/10/2009 263.00p 263.00p 258.00p 260.75p 8871
30/09/2009 265.00p 268.00p 265.00p 267.00p 34700
29/09/2009 248.00p 264.00p 248.00p 264.00p 83354
28/09/2009 253.00p 255.00p 253.00p 254.00p 89937
25/09/2009 263.00p 263.00p 253.00p 258.00p 17048
24/09/2009 264.00p 264.50p 264.00p 264.00p 11551
23/09/2009 265.50p 268.00p 263.50p 265.00p 52667
22/09/2009 265.50p 268.00p 265.00p 267.00p 17930
21/09/2009 277.50p 281.00p 265.00p 267.50p 67035

*Close Price adjusted for both dividends and splits