Plant Health Care (PHC) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
27/08/2020 9.30p 9.85p 9.05p 9.85p 21256
26/08/2020 9.30p 9.75p 9.75p 9.75p 0
25/08/2020 9.30p 9.75p 9.75p 9.75p 0
24/08/2020 9.30p 9.75p 9.08p 9.75p 14206
21/08/2020 9.30p 9.75p 9.00p 9.75p 92148
20/08/2020 10.50p 9.75p 9.08p 9.75p 24074
19/08/2020 10.50p 9.75p 9.08p 9.75p 10000
18/08/2020 10.50p 9.80p 9.12p 9.80p 32513
17/08/2020 10.50p 9.70p 9.12p 9.70p 593
14/08/2020 10.50p 9.90p 9.05p 9.70p 17000
13/08/2020 10.50p 9.90p 9.85p 9.85p 12000
12/08/2020 10.50p 10.50p 9.50p 9.90p 12600
11/08/2020 10.30p 9.90p 9.12p 9.90p 10000
10/08/2020 10.30p 9.93p 9.88p 9.88p 0
07/08/2020 10.30p 9.93p 9.85p 9.93p 0
06/08/2020 10.30p 10.30p 9.35p 9.85p 5357
05/08/2020 9.60p 10.06p 9.12p 9.90p 274280
04/08/2020 9.60p 9.50p 9.10p 9.50p 6201
03/08/2020 9.60p 9.65p 9.50p 9.50p 0
31/07/2020 9.60p 9.65p 9.35p 9.65p 30717
30/07/2020 9.60p 9.93p 9.40p 9.93p 50575
29/07/2020 9.60p 9.60p 9.30p 9.60p 27282
28/07/2020 9.60p 9.63p 9.10p 9.63p 40410
27/07/2020 9.60p 9.95p 9.50p 9.50p 59664
24/07/2020 9.60p 9.60p 9.50p 9.50p 0
23/07/2020 9.60p 9.60p 9.30p 9.60p 5653
22/07/2020 9.60p 9.90p 9.30p 9.63p 155053
21/07/2020 9.60p 9.94p 9.31p 9.63p 114563
20/07/2020 9.25p 9.95p 9.60p 9.60p 60000
17/07/2020 9.25p 9.94p 9.25p 9.60p 3951
16/07/2020 9.85p 9.85p 9.38p 9.60p 159338
15/07/2020 9.95p 9.85p 9.55p 9.55p 482800
14/07/2020 9.95p 9.53p 9.38p 9.53p 0
13/07/2020 9.95p 9.94p 9.30p 9.38p 27476
10/07/2020 9.95p 9.90p 9.38p 9.38p 27181
09/07/2020 9.95p 9.23p 9.23p 9.23p 0
08/07/2020 9.95p 10.00p 9.00p 9.23p 196198
07/07/2020 9.95p 9.28p 9.28p 9.28p 1506
06/07/2020 9.95p 9.95p 9.26p 9.28p 15175
03/07/2020 9.00p 9.93p 9.45p 9.45p 41953
02/07/2020 9.00p 9.80p 9.00p 9.28p 98304
01/07/2020 9.50p 9.50p 9.50p 9.50p 25000
30/06/2020 9.50p 10.61p 9.00p 9.23p 76930
26/06/2020 10.00p 10.00p 9.50p 9.50p 349304
25/06/2020 10.10p 10.12p 9.95p 9.95p 222713
24/06/2020 10.50p 10.62p 10.00p 10.00p 62949
23/06/2020 11.00p 11.18p 10.50p 10.50p 676635
22/06/2020 10.80p 11.40p 10.60p 10.80p 819485
19/06/2020 10.00p 11.35p 10.00p 11.00p 1242828
18/06/2020 10.00p 10.90p 10.00p 10.90p 398381
17/06/2020 10.00p 10.49p 10.00p 10.00p 4569498
16/06/2020 9.85p 10.96p 9.60p 10.00p 1956167
15/06/2020 8.50p 9.18p 7.60p 9.13p 479127
12/06/2020 8.45p 8.25p 7.78p 7.78p 500
11/06/2020 8.45p 8.45p 7.90p 7.90p 69971
10/06/2020 8.10p 8.40p 7.55p 7.78p 193488
09/06/2020 8.10p 8.45p 7.90p 8.15p 206732
08/06/2020 9.00p 9.00p 7.80p 7.80p 408534
05/06/2020 9.00p 9.80p 9.00p 9.40p 44431
04/06/2020 9.25p 9.89p 9.25p 9.43p 105095
03/06/2020 10.40p 10.40p 8.57p 9.75p 342994
02/06/2020 8.85p 9.68p 8.85p 9.28p 87579
29/05/2020 10.40p 9.80p 8.69p 9.35p 108757
28/05/2020 10.40p 11.00p 8.86p 9.38p 1474070
27/05/2020 7.90p 12.85p 7.85p 10.15p 4895425
26/05/2020 6.75p 6.75p 6.26p 6.38p 104148
22/05/2020 6.50p 6.58p 6.50p 6.58p 100000
21/05/2020 6.55p 6.63p 6.63p 6.63p 0
20/05/2020 6.55p 6.63p 6.50p 6.63p 165000
19/05/2020 6.45p 6.58p 6.41p 6.58p 186709
18/05/2020 6.45p 6.30p 5.79p 5.88p 154380
15/05/2020 6.45p 6.45p 5.86p 5.88p 21206
14/05/2020 6.50p 6.04p 5.65p 5.85p 81826
12/05/2020 6.00p 6.28p 5.90p 5.90p 31827
11/05/2020 6.00p 6.30p 5.00p 5.78p 400320
07/05/2020 6.75p 6.75p 6.48p 6.48p 41522
06/05/2020 7.60p 7.60p 6.41p 6.45p 226037
05/05/2020 7.00p 7.50p 6.45p 6.65p 345514
04/05/2020 6.45p 7.00p 6.40p 6.75p 255422
01/05/2020 6.10p 6.15p 6.10p 6.10p 0
30/04/2020 6.10p 6.40p 5.98p 6.15p 49468
29/04/2020 6.45p 6.28p 5.96p 6.03p 38506
28/04/2020 6.45p 6.50p 5.89p 6.00p 564401
27/04/2020 6.00p 5.95p 5.60p 5.75p 75931
24/04/2020 6.00p 6.05p 5.44p 5.63p 604408
23/04/2020 6.00p 6.35p 6.00p 6.28p 25622
22/04/2020 6.20p 6.38p 6.28p 6.28p 22000
21/04/2020 6.20p 6.27p 6.20p 6.25p 128000
20/04/2020 6.05p 6.58p 6.05p 6.58p 138500
17/04/2020 6.45p 6.50p 6.24p 6.30p 131000
16/04/2020 7.00p 6.28p 6.14p 6.28p 2940
15/04/2020 7.00p 6.28p 6.10p 6.25p 30784
09/04/2020 6.55p 6.69p 6.45p 6.45p 14783
08/04/2020 6.55p 6.48p 6.45p 6.45p 0
07/04/2020 6.55p 6.85p 6.48p 6.48p 90838
06/04/2020 6.55p 6.70p 6.40p 6.40p 4451
03/04/2020 6.55p 6.70p 6.12p 6.30p 99754
02/04/2020 6.55p 6.65p 6.37p 6.65p 53768
01/04/2020 6.55p 7.10p 6.33p 6.75p 41671
31/03/2020 6.55p 7.12p 6.50p 6.75p 5899
30/03/2020 6.55p 7.45p 6.55p 6.88p 309340
27/03/2020 6.55p 6.70p 6.33p 6.33p 533780
26/03/2020 6.45p 7.00p 5.90p 7.00p 1161881
25/03/2020 5.30p 6.12p 5.30p 5.78p 189904
24/03/2020 5.00p 5.75p 5.00p 5.75p 111102
23/03/2020 5.00p 5.27p 4.70p 5.25p 1366714
20/03/2020 5.00p 6.50p 5.00p 5.05p 708384
19/03/2020 6.00p 6.00p 5.00p 5.00p 3500
18/03/2020 5.50p 5.50p 4.28p 5.50p 1483659
17/03/2020 6.00p 6.00p 5.25p 5.50p 384498
16/03/2020 6.45p 6.45p 5.05p 5.55p 887203
13/03/2020 6.95p 6.95p 6.33p 6.33p 337024
12/03/2020 8.05p 7.33p 6.63p 6.63p 0
11/03/2020 8.05p 7.80p 7.33p 7.33p 88400
10/03/2020 8.05p 8.05p 7.75p 7.95p 145259
09/03/2020 8.10p 8.33p 8.10p 8.33p 45000
06/03/2020 8.30p 8.80p 8.65p 8.80p 0
05/03/2020 8.30p 8.65p 8.30p 8.65p 5940
04/03/2020 8.55p 8.48p 8.28p 8.48p 50000
03/03/2020 8.55p 8.98p 8.55p 8.98p 524057
02/03/2020 8.50p 8.75p 8.60p 8.75p 33455
28/02/2020 8.50p 8.75p 8.00p 8.75p 204000
27/02/2020 8.50p 9.00p 8.50p 8.50p 180400
26/02/2020 9.45p 9.64p 8.99p 9.00p 142134
25/02/2020 9.45p 9.60p 8.50p 8.50p 1084306
24/02/2020 10.80p 10.80p 9.00p 9.10p 1173668
21/02/2020 14.00p 14.70p 13.50p 14.25p 361705
20/02/2020 15.50p 15.50p 14.38p 14.75p 196079
19/02/2020 14.50p 15.50p 13.25p 15.25p 274660
18/02/2020 13.00p 14.00p 13.00p 13.40p 165000
17/02/2020 12.00p 12.96p 12.16p 12.25p 32859
14/02/2020 12.00p 12.50p 12.05p 12.05p 100100
13/02/2020 12.00p 13.00p 11.67p 11.75p 171804
12/02/2020 12.90p 12.90p 12.25p 12.40p 176784
11/02/2020 12.50p 11.85p 11.66p 11.85p 5733
10/02/2020 12.50p 12.50p 12.35p 12.35p 58882
07/02/2020 12.50p 12.50p 11.55p 11.55p 239942
06/02/2020 12.60p 13.25p 12.50p 13.00p 342453
05/02/2020 12.50p 13.15p 12.50p 13.00p 318199
04/02/2020 12.00p 11.78p 11.16p 11.50p 106216
03/02/2020 12.00p 12.00p 11.00p 11.50p 179000
31/01/2020 11.50p 11.75p 11.75p 11.75p 5000
30/01/2020 11.50p 11.64p 11.50p 11.50p 2000
29/01/2020 11.50p 11.50p 11.02p 11.50p 634
28/01/2020 11.50p 11.50p 11.02p 11.50p 10452
27/01/2020 11.50p 11.50p 11.00p 11.50p 216202
24/01/2020 10.50p 11.50p 10.50p 11.00p 24798
23/01/2020 10.90p 11.50p 10.75p 10.75p 150651
22/01/2020 10.10p 10.35p 10.25p 10.25p 10883
21/01/2020 10.10p 10.90p 10.25p 10.25p 13153
20/01/2020 10.10p 10.90p 10.25p 10.25p 115048
17/01/2020 10.10p 10.97p 10.25p 10.25p 157536
16/01/2020 10.10p 10.20p 10.01p 10.20p 90060
15/01/2020 10.00p 10.05p 9.62p 10.05p 2733
14/01/2020 10.00p 10.00p 10.00p 10.00p 146229
13/01/2020 10.00p 10.10p 9.50p 10.10p 101982
10/01/2020 9.00p 10.00p 9.37p 10.00p 42928
09/01/2020 9.00p 10.47p 9.00p 9.70p 626336
08/01/2020 8.50p 8.50p 8.40p 8.40p 600000
07/01/2020 8.30p 8.30p 8.00p 8.00p 70000
06/01/2020 8.45p 8.43p 8.40p 8.40p 0
03/01/2020 8.45p 8.43p 8.30p 8.43p 1000
02/01/2020 8.45p 8.30p 8.00p 8.30p 30000
31/12/2019 8.45p 8.45p 8.00p 8.00p 110000
30/12/2019 8.00p 8.23p 8.10p 8.23p 0
27/12/2019 8.00p 8.10p 8.00p 8.10p 30000
24/12/2019 7.55p 7.98p 7.73p 7.98p 0
23/12/2019 7.55p 8.10p 7.52p 7.73p 20744
20/12/2019 8.00p 8.00p 7.90p 8.00p 15000
19/12/2019 8.00p 8.00p 7.00p 8.00p 1845098
18/12/2019 8.30p 9.00p 8.30p 8.55p 67000
17/12/2019 8.35p 8.65p 8.35p 8.65p 5912
16/12/2019 9.00p 8.70p 8.55p 8.55p 0
13/12/2019 9.00p 8.70p 8.38p 8.70p 23540
12/12/2019 9.00p 8.55p 8.45p 8.55p 1000
11/12/2019 9.00p 8.65p 8.65p 8.65p 1000000
10/12/2019 9.00p 8.65p 8.35p 8.65p 40000
09/12/2019 9.00p 8.55p 8.55p 8.55p 0
06/12/2019 9.00p 8.55p 8.45p 8.55p 5566
05/12/2019 9.00p 8.80p 8.55p 8.55p 0
04/12/2019 9.00p 8.80p 8.55p 8.80p 2000000
03/12/2019 9.00p 9.00p 8.45p 8.55p 26103
02/12/2019 9.00p 8.80p 8.55p 8.55p 0
29/11/2019 9.00p 8.90p 8.80p 8.80p 0
28/11/2019 9.00p 8.90p 8.50p 8.90p 8128
27/11/2019 9.00p 8.85p 8.50p 8.65p 63549
26/11/2019 9.00p 8.70p 8.50p 8.70p 6957
25/11/2019 9.00p 8.95p 8.50p 8.65p 84350
22/11/2019 9.00p 9.00p 8.50p 8.70p 10401
21/11/2019 8.80p 8.65p 8.50p 8.65p 1007500
20/11/2019 8.80p 8.65p 8.35p 8.65p 78008
19/11/2019 8.80p 8.90p 8.50p 8.90p 846034
18/11/2019 8.80p 8.80p 8.45p 8.45p 140000
15/11/2019 9.00p 8.85p 8.50p 8.50p 7000
14/11/2019 9.00p 9.25p 8.75p 9.15p 2245433
13/11/2019 8.05p 8.50p 7.95p 8.50p 4270826
12/11/2019 9.00p 9.00p 7.53p 7.95p 1336692
11/11/2019 8.15p 9.00p 7.78p 8.23p 792901
08/11/2019 7.91p 8.10p 7.91p 8.10p 8734
07/11/2019 7.50p 8.19p 7.34p 7.90p 1218502

*Close Price adjusted for both dividends and splits