Plant Health Care (PHC) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
10/04/2018 21.20p 23.80p 21.00p 22.70p 137963
09/04/2018 21.80p 23.80p 21.80p 22.00p 97319
06/04/2018 21.26p 20.50p 20.50p 20.50p 0
05/04/2018 21.26p 21.26p 19.00p 20.50p 4763
04/04/2018 20.00p 20.50p 20.00p 20.50p 37365
03/04/2018 22.28p 22.28p 20.14p 21.50p 26077
29/03/2018 22.80p 23.00p 21.00p 21.50p 59749
28/03/2018 21.00p 22.00p 20.75p 22.00p 71000
27/03/2018 22.00p 23.00p 22.00p 22.00p 0
26/03/2018 22.00p 23.00p 22.00p 23.00p 20000
23/03/2018 22.40p 23.00p 21.92p 22.50p 146541
22/03/2018 22.80p 24.00p 20.62p 22.50p 153116
21/03/2018 20.66p 21.50p 20.66p 21.50p 2136
20/03/2018 22.00p 21.50p 21.50p 21.50p 0
19/03/2018 22.00p 22.00p 20.50p 21.50p 60500
16/03/2018 21.64p 21.64p 21.00p 21.00p 1120
15/03/2018 20.00p 21.00p 20.00p 21.00p 23880
14/03/2018 21.25p 21.25p 21.00p 21.00p 13500
13/03/2018 21.26p 21.26p 21.00p 21.00p 10
12/03/2018 20.83p 20.88p 20.00p 20.50p 32900
09/03/2018 19.60p 20.80p 19.60p 20.80p 5000
08/03/2018 19.62p 20.50p 19.62p 20.50p 2500
07/03/2018 20.20p 20.30p 20.00p 20.30p 57958
06/03/2018 20.20p 21.00p 20.20p 21.00p 87158
05/03/2018 21.00p 21.22p 20.20p 20.60p 107250
02/03/2018 20.00p 21.40p 20.00p 21.40p 194400
01/03/2018 20.92p 21.40p 20.60p 20.70p 117285
28/02/2018 21.60p 21.80p 20.34p 20.80p 278612
27/02/2018 22.00p 23.24p 20.00p 22.00p 1115486
26/02/2018 22.80p 22.80p 20.60p 21.00p 77427
23/02/2018 23.44p 23.44p 22.50p 22.50p 102
22/02/2018 23.00p 24.00p 22.22p 23.00p 122686
21/02/2018 21.80p 22.73p 20.40p 22.00p 274506
20/02/2018 22.00p 22.00p 19.10p 20.00p 130763
19/02/2018 26.80p 26.80p 22.12p 22.50p 219626
16/02/2018 22.00p 26.00p 22.00p 26.00p 204655
15/02/2018 22.00p 22.00p 18.14p 22.00p 28166
14/02/2018 18.65p 20.50p 18.65p 20.50p 2000
13/02/2018 20.00p 21.00p 18.65p 20.00p 138543
12/02/2018 18.49p 19.00p 18.49p 19.00p 26320
09/02/2018 16.60p 17.75p 16.50p 17.75p 83100
08/02/2018 15.50p 16.50p 15.50p 16.00p 28099
07/02/2018 16.50p 16.50p 15.50p 15.50p 1000
06/02/2018 16.00p 16.05p 15.50p 15.50p 0
05/02/2018 16.00p 16.05p 16.00p 16.05p 46725
02/02/2018 16.54p 16.54p 16.05p 16.05p 1813
01/02/2018 16.25p 16.67p 16.05p 16.05p 18324
31/01/2018 16.29p 16.29p 15.10p 16.00p 17794
30/01/2018 15.00p 16.29p 15.00p 16.00p 6793
29/01/2018 16.00p 17.00p 15.60p 16.00p 132162
26/01/2018 19.54p 19.54p 18.00p 18.00p 4528
25/01/2018 17.60p 17.76p 16.34p 17.25p 208192
24/01/2018 15.80p 23.97p 14.62p 18.50p 658981
23/01/2018 14.00p 14.50p 14.50p 14.50p 0
22/01/2018 14.00p 14.50p 14.50p 14.50p 0
19/01/2018 14.00p 14.50p 14.00p 14.50p 23000
18/01/2018 14.10p 15.00p 14.10p 15.00p 7403
17/01/2018 14.00p 15.00p 14.00p 15.00p 35011
16/01/2018 15.00p 16.00p 14.15p 15.25p 25728
15/01/2018 14.95p 14.95p 14.50p 14.50p 1505
12/01/2018 15.60p 15.00p 14.50p 14.50p 0
11/01/2018 15.60p 15.50p 15.00p 15.00p 78885
10/01/2018 15.60p 15.75p 15.50p 15.50p 0
09/01/2018 15.60p 16.27p 15.60p 15.75p 59221
08/01/2018 16.00p 16.40p 15.75p 15.75p 60862
05/01/2018 17.10p 18.90p 16.10p 16.55p 53210
04/01/2018 16.90p 18.65p 16.50p 18.05p 315257
03/01/2018 15.10p 16.50p 16.25p 16.50p 0
02/01/2018 15.10p 16.25p 15.10p 16.25p 19512
29/12/2017 15.75p 16.25p 15.75p 16.25p 4000
28/12/2017 16.32p 16.37p 16.31p 16.37p 6838
27/12/2017 16.00p 16.00p 15.17p 15.63p 40000
22/12/2017 16.00p 16.35p 15.75p 15.88p 78680
21/12/2017 15.50p 16.50p 15.00p 15.50p 69494
20/12/2017 17.00p 17.00p 16.00p 16.00p 38726
19/12/2017 16.00p 17.00p 16.00p 16.00p 33544
18/12/2017 17.00p 17.45p 16.75p 16.75p 8309
15/12/2017 17.75p 17.75p 17.45p 17.50p 1415
14/12/2017 18.00p 18.00p 17.00p 17.50p 124910
13/12/2017 17.50p 18.70p 17.00p 17.38p 220889
12/12/2017 16.50p 19.50p 16.00p 17.00p 472884
11/12/2017 13.50p 16.13p 13.50p 15.75p 588300
08/12/2017 14.00p 15.66p 13.40p 13.50p 544815
07/12/2017 16.00p 16.00p 15.00p 15.13p 146277
06/12/2017 17.00p 17.00p 15.00p 16.00p 69624
05/12/2017 17.00p 17.13p 17.00p 17.13p 0
04/12/2017 17.00p 17.70p 17.00p 17.00p 25000
01/12/2017 18.00p 18.00p 16.00p 17.00p 131537
30/11/2017 20.00p 18.00p 18.00p 18.00p 0
29/11/2017 20.00p 20.00p 18.00p 18.00p 162997
28/11/2017 18.00p 19.00p 18.00p 18.50p 35000
27/11/2017 19.00p 19.00p 18.50p 18.50p 0
24/11/2017 19.00p 19.25p 19.00p 19.00p 0
23/11/2017 19.00p 19.25p 19.00p 19.25p 10000
22/11/2017 20.00p 20.00p 18.00p 18.88p 50000
21/11/2017 20.50p 22.00p 20.00p 21.00p 19102
20/11/2017 22.00p 22.00p 20.00p 21.25p 55000
17/11/2017 22.00p 23.00p 22.50p 22.50p 0
16/11/2017 22.00p 23.00p 22.25p 23.00p 0
15/11/2017 22.00p 22.25p 22.00p 22.25p 10000
14/11/2017 23.00p 24.00p 24.00p 24.00p 0
13/11/2017 23.00p 24.00p 24.00p 24.00p 0
10/11/2017 23.00p 24.00p 23.00p 24.00p 366
09/11/2017 23.25p 24.00p 23.00p 24.00p 0
08/11/2017 23.25p 23.00p 22.50p 23.00p 367
07/11/2017 23.25p 24.75p 23.00p 24.00p 121360
06/11/2017 23.25p 23.75p 23.00p 23.75p 227083
03/11/2017 23.25p 24.00p 22.75p 24.00p 980
02/11/2017 23.25p 24.00p 23.00p 24.00p 153819
01/11/2017 23.75p 24.00p 23.50p 24.00p 0
31/10/2017 23.75p 23.75p 23.50p 23.50p 0
30/10/2017 23.75p 23.75p 23.75p 23.75p 16926
27/10/2017 23.25p 24.00p 23.25p 23.50p 86511
26/10/2017 22.75p 24.75p 22.75p 23.88p 112411
25/10/2017 23.00p 24.50p 23.00p 23.13p 158117
24/10/2017 21.75p 21.75p 20.38p 21.50p 49175
23/10/2017 21.75p 21.50p 21.50p 21.50p 0
20/10/2017 21.75p 22.00p 20.11p 21.50p 36104
19/10/2017 22.75p 23.00p 20.00p 20.00p 204598
18/10/2017 22.00p 22.50p 20.75p 20.75p 34142
17/10/2017 24.00p 24.75p 22.00p 22.00p 64715
16/10/2017 24.50p 26.50p 24.05p 25.38p 120942
13/10/2017 21.75p 24.00p 20.75p 24.00p 260993
12/10/2017 18.00p 20.00p 18.00p 20.00p 276472
11/10/2017 21.00p 21.00p 19.00p 19.00p 41623
10/10/2017 24.00p 22.50p 22.50p 22.50p 16471
09/10/2017 24.00p 22.50p 22.50p 22.50p 0
06/10/2017 24.00p 23.50p 22.50p 22.50p 29250
05/10/2017 24.00p 24.00p 23.50p 23.50p 50386
04/10/2017 24.00p 25.00p 24.50p 25.00p 0
03/10/2017 24.00p 26.75p 24.00p 24.50p 89162
02/10/2017 25.50p 25.75p 25.00p 25.00p 25974
29/09/2017 25.50p 25.75p 24.50p 25.75p 0
28/09/2017 25.50p 25.75p 24.50p 24.50p 4960
27/09/2017 25.50p 25.75p 25.25p 25.75p 0
26/09/2017 25.50p 25.25p 25.25p 25.25p 0
25/09/2017 25.50p 25.50p 25.25p 25.25p 33500
22/09/2017 25.25p 26.25p 25.50p 26.25p 68811
21/09/2017 25.25p 26.25p 25.50p 25.50p 19619
20/09/2017 25.25p 26.25p 25.62p 26.25p 1267
19/09/2017 25.25p 25.62p 25.25p 25.62p 6004
18/09/2017 25.00p 26.00p 25.00p 26.00p 50245
15/09/2017 25.50p 25.50p 24.25p 24.88p 21530
14/09/2017 25.00p 25.75p 24.25p 25.75p 57937
13/09/2017 27.50p 26.25p 26.25p 26.25p 13324
12/09/2017 27.50p 27.50p 26.25p 26.25p 25000
11/09/2017 26.25p 27.50p 26.00p 27.50p 33316
08/09/2017 27.75p 28.00p 26.00p 26.00p 10000
07/09/2017 25.00p 26.12p 26.00p 26.00p 0
06/09/2017 25.00p 26.12p 25.87p 26.12p 278
05/09/2017 25.00p 25.87p 25.00p 25.87p 19999
04/09/2017 27.00p 27.00p 25.50p 25.50p 19772
01/09/2017 26.75p 26.75p 26.25p 26.25p 8903
31/08/2017 28.00p 28.25p 28.00p 28.25p 40588
30/08/2017 28.00p 28.00p 26.00p 26.00p 178
29/08/2017 26.75p 25.50p 25.50p 25.50p 0
25/08/2017 26.75p 26.75p 25.50p 25.50p 8000
24/08/2017 24.25p 25.50p 25.50p 25.50p 0
23/08/2017 24.25p 26.00p 25.50p 25.50p 5000
22/08/2017 24.25p 26.00p 26.00p 26.00p 0
21/08/2017 24.25p 26.00p 24.25p 26.00p 5483
18/08/2017 25.00p 26.50p 24.75p 26.50p 25536
17/08/2017 27.00p 26.50p 26.50p 26.50p 13000
16/08/2017 27.00p 27.00p 26.50p 26.50p 6481
15/08/2017 26.25p 27.75p 27.13p 27.75p 1000
14/08/2017 26.25p 27.13p 26.00p 27.13p 9888
11/08/2017 26.25p 27.25p 26.25p 27.25p 10000
10/08/2017 26.25p 27.25p 26.25p 27.25p 2600
09/08/2017 28.50p 27.25p 27.25p 27.25p 0
08/08/2017 28.50p 27.25p 27.25p 27.25p 0
07/08/2017 28.50p 28.50p 27.25p 27.25p 421
04/08/2017 28.00p 28.00p 27.25p 27.25p 10000
03/08/2017 28.75p 28.75p 28.50p 28.50p 6413
02/08/2017 27.25p 27.50p 27.50p 27.50p 1737130
01/08/2017 27.25p 27.50p 27.00p 27.50p 16087
31/07/2017 27.25p 28.00p 27.00p 28.00p 22776
28/07/2017 28.50p 28.50p 27.88p 27.88p 7106
27/07/2017 28.50p 31.00p 27.00p 28.00p 213549
26/07/2017 27.75p 28.13p 27.75p 28.13p 21000
25/07/2017 26.75p 27.00p 26.50p 26.50p 22814
24/07/2017 27.00p 27.00p 26.75p 26.75p 856
21/07/2017 27.50p 27.88p 27.50p 27.88p 0
20/07/2017 27.50p 27.50p 27.25p 27.50p 0
19/07/2017 27.50p 27.50p 27.00p 27.25p 12000
18/07/2017 27.25p 28.00p 27.88p 28.00p 5000
17/07/2017 27.25p 27.88p 27.50p 27.88p 0
14/07/2017 27.25p 27.50p 27.25p 27.50p 16199
13/07/2017 28.00p 28.75p 27.25p 27.25p 40000
12/07/2017 28.00p 28.00p 27.00p 27.50p 68000
11/07/2017 26.25p 28.00p 27.50p 28.00p 20700
10/07/2017 26.25p 28.00p 26.25p 27.50p 55235
07/07/2017 24.00p 26.00p 24.00p 25.13p 60000
06/07/2017 24.25p 24.88p 24.25p 24.88p 7055
05/07/2017 25.75p 25.13p 25.00p 25.00p 0
04/07/2017 25.75p 26.00p 25.13p 25.13p 19000
03/07/2017 25.00p 26.00p 24.00p 24.88p 74450
30/06/2017 26.50p 26.75p 25.25p 26.50p 98600
29/06/2017 28.50p 28.50p 26.00p 27.00p 70921
28/06/2017 28.50p 29.75p 28.25p 29.00p 34244
27/06/2017 28.50p 29.25p 29.00p 29.25p 20000

*Close Price adjusted for both dividends and splits