Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Plant Health Care (PHC) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/08/2024 | 8.90p | 8.93p | 8.93p | 8.93p | 0 |
| 19/08/2024 | 8.90p | 8.95p | 8.90p | 8.93p | 1004476 |
| 16/08/2024 | 8.85p | 8.93p | 8.85p | 8.93p | 10670 |
| 15/08/2024 | 8.85p | 8.90p | 8.85p | 8.88p | 402641 |
| 14/08/2024 | 8.85p | 8.90p | 8.86p | 8.90p | 25422 |
| 13/08/2024 | 8.85p | 9.00p | 8.85p | 8.88p | 314546 |
| 12/08/2024 | 8.85p | 9.00p | 8.85p | 8.88p | 606759 |
| 09/08/2024 | 8.90p | 8.90p | 8.85p | 8.90p | 304085 |
| 08/08/2024 | 8.85p | 8.90p | 8.85p | 8.90p | 111648 |
| 07/08/2024 | 8.85p | 9.00p | 8.85p | 8.90p | 511029 |
| 06/08/2024 | 8.85p | 8.90p | 8.80p | 8.88p | 2829692 |
| 05/08/2024 | 8.85p | 8.90p | 8.80p | 8.83p | 1723609 |
| 02/08/2024 | 8.85p | 8.90p | 8.80p | 8.88p | 1253926 |
| 01/08/2024 | 8.80p | 8.85p | 8.80p | 8.85p | 2364173 |
| 31/07/2024 | 8.90p | 8.90p | 8.80p | 8.83p | 1261486 |
| 30/07/2024 | 8.80p | 8.90p | 8.80p | 8.83p | 26852 |
| 29/07/2024 | 8.80p | 8.89p | 8.80p | 8.83p | 61206 |
| 26/07/2024 | 8.80p | 8.85p | 8.80p | 8.83p | 345845 |
| 25/07/2024 | 8.80p | 8.85p | 8.80p | 8.83p | 13882 |
| 24/07/2024 | 8.80p | 8.85p | 8.83p | 8.83p | 2194 |
| 23/07/2024 | 8.80p | 8.85p | 8.80p | 8.83p | 864830 |
| 22/07/2024 | 8.80p | 8.85p | 8.75p | 8.80p | 235550 |
| 19/07/2024 | 8.75p | 8.85p | 8.75p | 8.80p | 387140 |
| 18/07/2024 | 8.80p | 8.81p | 8.78p | 8.78p | 745000 |
| 17/07/2024 | 8.80p | 8.90p | 8.80p | 8.83p | 100755 |
| 16/07/2024 | 8.80p | 8.85p | 8.80p | 8.83p | 43552 |
| 15/07/2024 | 8.80p | 8.86p | 8.75p | 8.80p | 719666 |
| 12/07/2024 | 8.90p | 8.90p | 8.80p | 8.83p | 20477 |
| 11/07/2024 | 8.75p | 8.90p | 8.75p | 8.83p | 411725 |
| 10/07/2024 | 8.75p | 8.90p | 8.70p | 8.80p | 1261622 |
| 09/07/2024 | 8.75p | 8.80p | 8.70p | 8.75p | 2015606 |
| 08/07/2024 | 8.75p | 8.90p | 8.70p | 8.75p | 1313652 |
| 05/07/2024 | 8.70p | 8.75p | 8.70p | 8.75p | 484109 |
| 04/07/2024 | 8.65p | 8.80p | 8.70p | 8.73p | 164147 |
| 03/07/2024 | 8.65p | 8.85p | 8.65p | 8.73p | 20815580 |
| 02/07/2024 | 8.65p | 8.70p | 8.60p | 8.65p | 1425527 |
| 01/07/2024 | 8.60p | 8.70p | 8.60p | 8.68p | 1485610 |
| 28/06/2024 | 8.65p | 8.90p | 8.50p | 8.63p | 8325696 |
| 27/06/2024 | 8.70p | 8.80p | 8.50p | 8.63p | 3506918 |
| 26/06/2024 | 6.10p | 8.90p | 5.58p | 8.65p | 2766447 |
| 25/06/2024 | 5.55p | 5.73p | 5.55p | 5.73p | 23162 |
| 24/06/2024 | 5.85p | 6.65p | 5.65p | 5.65p | 70949 |
| 21/06/2024 | 5.55p | 6.45p | 5.56p | 5.83p | 76068 |
| 20/06/2024 | 5.55p | 6.45p | 5.55p | 5.95p | 77804 |
| 19/06/2024 | 5.85p | 6.15p | 5.80p | 5.80p | 8081 |
| 18/06/2024 | 5.85p | 5.95p | 5.60p | 5.75p | 27599 |
| 17/06/2024 | 5.85p | 6.20p | 5.60p | 5.83p | 243328 |
| 14/06/2024 | 6.10p | 6.20p | 5.60p | 5.75p | 486763 |
| 13/06/2024 | 6.00p | 6.20p | 5.85p | 5.93p | 41435 |
| 12/06/2024 | 6.30p | 6.65p | 5.80p | 6.13p | 58643 |
| 11/06/2024 | 6.30p | 6.35p | 5.71p | 5.98p | 1020247 |
| 10/06/2024 | 6.30p | 6.50p | 5.65p | 5.90p | 729876 |
| 07/06/2024 | 6.35p | 7.10p | 6.35p | 6.58p | 9170 |
| 06/06/2024 | 6.30p | 7.10p | 6.30p | 6.60p | 149700 |
| 05/06/2024 | 6.70p | 7.40p | 6.30p | 6.83p | 271395 |
| 04/06/2024 | 6.70p | 7.54p | 6.35p | 6.70p | 1858774 |
| 03/06/2024 | 6.10p | 6.70p | 5.89p | 6.33p | 1707724 |
| 31/05/2024 | 5.75p | 5.75p | 5.65p | 5.75p | 24635 |
| 30/05/2024 | 5.75p | 6.20p | 5.69p | 5.83p | 20096 |
| 29/05/2024 | 5.75p | 5.97p | 5.60p | 5.70p | 441977 |
| 28/05/2024 | 5.80p | 6.20p | 5.80p | 5.95p | 101076 |
| 24/05/2024 | 6.25p | 7.00p | 5.80p | 5.85p | 657298 |
| 23/05/2024 | 6.55p | 6.99p | 6.05p | 6.38p | 1217902 |
| 22/05/2024 | 6.75p | 7.00p | 6.05p | 6.75p | 934049 |
| 21/05/2024 | 5.95p | 6.80p | 5.61p | 6.33p | 1787453 |
| 20/05/2024 | 5.50p | 5.95p | 5.35p | 5.83p | 889249 |
| 17/05/2024 | 4.78p | 5.75p | 4.70p | 5.65p | 1541650 |
| 16/05/2024 | 4.60p | 4.96p | 4.26p | 4.93p | 738601 |
| 15/05/2024 | 4.20p | 4.78p | 4.05p | 4.26p | 16416569 |
| 14/05/2024 | 4.28p | 4.42p | 4.22p | 4.33p | 314615 |
| 13/05/2024 | 4.32p | 4.68p | 4.22p | 4.37p | 681935 |
| 10/05/2024 | 4.32p | 4.43p | 4.00p | 4.16p | 1923539 |
| 09/05/2024 | 4.16p | 4.80p | 4.14p | 4.55p | 929470 |
| 08/05/2024 | 3.64p | 4.80p | 3.64p | 4.41p | 4788628 |
| 07/05/2024 | 3.70p | 3.88p | 3.47p | 3.47p | 110904 |
| 03/05/2024 | 3.80p | 3.88p | 3.70p | 3.80p | 99415 |
| 02/05/2024 | 3.60p | 3.84p | 3.71p | 3.71p | 3777 |
| 01/05/2024 | 3.60p | 3.92p | 3.50p | 3.72p | 330913 |
| 30/04/2024 | 3.60p | 3.81p | 3.60p | 3.81p | 175182 |
| 29/04/2024 | 3.60p | 3.72p | 3.63p | 3.72p | 86284 |
| 26/04/2024 | 3.60p | 4.08p | 3.70p | 3.82p | 78099 |
| 25/04/2024 | 3.60p | 3.94p | 3.60p | 3.81p | 47722 |
| 24/04/2024 | 3.60p | 4.16p | 3.60p | 3.60p | 22545 |
| 23/04/2024 | 3.68p | 3.96p | 3.68p | 3.68p | 122 |
| 22/04/2024 | 3.68p | 4.10p | 3.70p | 3.86p | 88493 |
| 19/04/2024 | 3.68p | 4.14p | 3.57p | 3.57p | 350343 |
| 18/04/2024 | 3.60p | 3.98p | 3.60p | 3.60p | 39809 |
| 17/04/2024 | 3.60p | 3.98p | 3.60p | 3.79p | 632940 |
| 16/04/2024 | 3.86p | 3.93p | 3.60p | 3.65p | 1510022 |
| 15/04/2024 | 3.70p | 3.98p | 3.70p | 3.78p | 1338 |
| 12/04/2024 | 3.70p | 3.87p | 3.62p | 3.85p | 514159 |
| 11/04/2024 | 3.72p | 3.88p | 3.70p | 3.81p | 52021 |
| 10/04/2024 | 3.72p | 3.89p | 3.81p | 3.81p | 15423 |
| 09/04/2024 | 3.72p | 3.80p | 3.74p | 3.80p | 12 |
| 08/04/2024 | 3.72p | 3.98p | 3.79p | 3.79p | 58193 |
| 05/04/2024 | 3.72p | 3.98p | 3.86p | 3.86p | 308545 |
| 04/04/2024 | 3.72p | 3.98p | 3.65p | 3.82p | 473319 |
| 03/04/2024 | 3.68p | 3.65p | 3.44p | 3.65p | 2200 |
| 02/04/2024 | 3.68p | 3.98p | 3.49p | 3.52p | 591441 |
| 28/03/2024 | 3.56p | 3.98p | 3.37p | 3.59p | 675665 |
| 27/03/2024 | 3.56p | 3.56p | 3.40p | 3.47p | 550626 |
| 26/03/2024 | 3.40p | 3.57p | 3.39p | 3.47p | 43719 |
| 25/03/2024 | 3.40p | 3.58p | 3.32p | 3.47p | 742485 |
| 22/03/2024 | 3.40p | 3.80p | 3.61p | 3.66p | 43705 |
| 21/03/2024 | 3.40p | 3.60p | 3.32p | 3.46p | 2180173 |
| 20/03/2024 | 3.52p | 3.52p | 3.48p | 3.47p | 251761 |
| 19/03/2024 | 3.52p | 3.97p | 3.36p | 3.48p | 2472123 |
| 18/03/2024 | 3.50p | 3.70p | 3.43p | 3.49p | 250455 |
| 15/03/2024 | 3.50p | 3.53p | 3.50p | 3.53p | 30049 |
| 14/03/2024 | 3.40p | 3.48p | 3.38p | 3.48p | 48111 |
| 13/03/2024 | 3.80p | 3.62p | 3.41p | 3.56p | 147886 |
| 12/03/2024 | 3.80p | 3.70p | 3.54p | 3.54p | 40000 |
| 11/03/2024 | 3.80p | 3.80p | 3.40p | 3.48p | 332686 |
| 08/03/2024 | 3.60p | 3.73p | 3.53p | 3.73p | 55992 |
| 07/03/2024 | 3.40p | 3.54p | 3.44p | 3.47p | 143019 |
| 06/03/2024 | 3.40p | 3.52p | 3.40p | 3.44p | 169332 |
| 05/03/2024 | 3.80p | 3.53p | 3.47p | 3.47p | 21430 |
| 04/03/2024 | 3.80p | 3.80p | 3.42p | 3.50p | 788026 |
| 01/03/2024 | 3.52p | 3.96p | 3.50p | 3.75p | 12843 |
| 29/02/2024 | 3.60p | 3.66p | 3.62p | 3.62p | 13670 |
| 28/02/2024 | 3.60p | 3.80p | 3.63p | 3.72p | 22804 |
| 27/02/2024 | 3.60p | 3.86p | 3.62p | 3.62p | 59887 |
| 26/02/2024 | 3.60p | 3.96p | 3.65p | 3.76p | 120126 |
| 23/02/2024 | 3.60p | 3.85p | 3.73p | 3.73p | 3251 |
| 22/02/2024 | 3.60p | 3.90p | 3.64p | 3.75p | 103251 |
| 21/02/2024 | 3.60p | 4.15p | 3.62p | 3.73p | 250086 |
| 20/02/2024 | 3.60p | 3.80p | 3.60p | 3.67p | 17092 |
| 19/02/2024 | 3.80p | 3.70p | 3.60p | 3.70p | 23 |
| 16/02/2024 | 3.80p | 3.88p | 3.66p | 3.66p | 71580 |
| 15/02/2024 | 3.84p | 4.04p | 3.87p | 3.87p | 173486 |
| 14/02/2024 | 3.84p | 4.16p | 3.77p | 3.77p | 142482 |
| 13/02/2024 | 3.70p | 3.90p | 3.68p | 3.77p | 51340 |
| 12/02/2024 | 3.80p | 4.18p | 3.62p | 3.82p | 835776 |
| 09/02/2024 | 3.86p | 3.73p | 3.66p | 3.73p | 37816 |
| 08/02/2024 | 3.86p | 4.00p | 3.79p | 3.79p | 332794 |
| 07/02/2024 | 3.80p | 4.18p | 3.73p | 3.73p | 41250 |
| 06/02/2024 | 3.62p | 3.85p | 3.60p | 3.85p | 38800 |
| 05/02/2024 | 3.80p | 3.86p | 3.68p | 3.75p | 236828 |
| 02/02/2024 | 4.00p | 3.87p | 3.78p | 3.82p | 35054 |
| 01/02/2024 | 4.00p | 4.16p | 3.52p | 3.77p | 712 |
| 31/01/2024 | 4.00p | 3.69p | 3.66p | 3.69p | 6500 |
| 30/01/2024 | 4.00p | 3.96p | 3.60p | 3.78p | 375 |
| 29/01/2024 | 4.00p | 4.00p | 3.78p | 3.78p | 10525 |
| 26/01/2024 | 3.70p | 4.00p | 3.64p | 3.82p | 768 |
| 25/01/2024 | 3.70p | 4.16p | 3.66p | 3.84p | 296342 |
| 24/01/2024 | 3.80p | 3.89p | 3.68p | 3.68p | 340070 |
| 23/01/2024 | 3.92p | 4.18p | 3.60p | 3.73p | 3602727 |
| 22/01/2024 | 3.92p | 3.85p | 3.75p | 3.75p | 820308 |
| 19/01/2024 | 3.92p | 4.12p | 3.80p | 3.96p | 1802494 |
| 18/01/2024 | 3.52p | 4.16p | 3.90p | 3.90p | 96 |
| 17/01/2024 | 3.52p | 4.00p | 3.79p | 3.79p | 45572 |
| 16/01/2024 | 3.52p | 4.00p | 3.52p | 3.81p | 1135766 |
| 15/01/2024 | 3.32p | 3.78p | 3.50p | 3.69p | 682310 |
| 12/01/2024 | 3.32p | 3.53p | 3.30p | 3.51p | 1805881 |
| 11/01/2024 | 3.50p | 3.53p | 3.47p | 3.47p | 106624 |
| 10/01/2024 | 3.50p | 3.70p | 3.36p | 3.47p | 389644 |
| 09/01/2024 | 3.50p | 3.98p | 3.41p | 3.57p | 2707756 |
| 08/01/2024 | 3.70p | 3.81p | 3.41p | 3.51p | 1131392 |
| 05/01/2024 | 3.88p | 3.85p | 3.70p | 3.84p | 447257 |
| 04/01/2024 | 3.88p | 3.93p | 3.53p | 3.74p | 1674132 |
| 03/01/2024 | 3.80p | 3.98p | 3.66p | 3.66p | 1257330 |
| 02/01/2024 | 3.76p | 3.97p | 3.30p | 3.81p | 256457 |
| 29/12/2023 | 3.70p | 3.98p | 3.40p | 3.69p | 2900 |
| 28/12/2023 | 3.70p | 3.80p | 3.55p | 3.55p | 147289 |
| 27/12/2023 | 4.00p | 4.00p | 3.22p | 3.64p | 1725441 |
| 22/12/2023 | 3.62p | 3.62p | 3.20p | 3.20p | 1081425 |
| 21/12/2023 | 3.44p | 3.60p | 3.30p | 3.32p | 1279138 |
| 20/12/2023 | 3.50p | 3.69p | 3.40p | 3.41p | 2549909 |
| 19/12/2023 | 3.50p | 3.64p | 3.40p | 3.64p | 710457 |
| 18/12/2023 | 3.58p | 3.84p | 3.42p | 3.45p | 504433 |
| 15/12/2023 | 3.64p | 3.64p | 3.58p | 3.61p | 468139 |
| 14/12/2023 | 3.58p | 4.00p | 3.78p | 3.80p | 62766 |
| 13/12/2023 | 3.58p | 3.69p | 3.58p | 3.69p | 32677 |
| 12/12/2023 | 3.60p | 3.70p | 3.55p | 3.64p | 743402 |
| 11/12/2023 | 4.00p | 4.50p | 3.60p | 3.68p | 1784119 |
| 08/12/2023 | 3.60p | 3.68p | 3.57p | 3.66p | 1414412 |
| 07/12/2023 | 3.68p | 3.76p | 3.60p | 3.68p | 198 |
| 06/12/2023 | 3.68p | 3.80p | 3.60p | 3.67p | 63368 |
| 05/12/2023 | 3.60p | 3.79p | 3.60p | 3.68p | 638917 |
| 04/12/2023 | 3.72p | 3.90p | 3.64p | 3.74p | 1012446 |
| 01/12/2023 | 3.98p | 3.99p | 3.69p | 3.75p | 1545356 |
| 30/11/2023 | 3.80p | 3.94p | 3.70p | 3.77p | 5449226 |
| 29/11/2023 | 3.82p | 3.96p | 3.82p | 3.88p | 1069438 |
| 28/11/2023 | 3.76p | 4.00p | 3.72p | 4.00p | 4487039 |
| 27/11/2023 | 3.88p | 3.90p | 3.62p | 3.68p | 662274 |
| 24/11/2023 | 3.70p | 3.86p | 3.62p | 3.80p | 4942669 |
| 23/11/2023 | 3.62p | 4.00p | 3.47p | 3.65p | 3804084 |
| 22/11/2023 | 4.20p | 4.50p | 3.41p | 3.78p | 33723732 |
| 21/11/2023 | 5.70p | 6.25p | 5.71p | 5.80p | 1778 |
| 20/11/2023 | 5.70p | 6.05p | 5.62p | 5.83p | 272197 |
| 17/11/2023 | 5.70p | 5.90p | 5.76p | 5.88p | 135410 |
| 16/11/2023 | 5.70p | 6.00p | 5.63p | 5.88p | 662336 |
| 15/11/2023 | 5.70p | 5.89p | 5.57p | 5.73p | 336013 |
| 14/11/2023 | 6.00p | 6.00p | 5.63p | 5.63p | 1652600 |
| 13/11/2023 | 6.30p | 6.10p | 5.95p | 6.03p | 163763 |
| 10/11/2023 | 6.30p | 6.30p | 6.00p | 6.05p | 788993 |
| 09/11/2023 | 6.30p | 6.30p | 6.03p | 6.20p | 749887 |
| 08/11/2023 | 6.50p | 6.50p | 6.15p | 6.30p | 533955 |
| 07/11/2023 | 6.35p | 6.50p | 6.30p | 6.33p | 95083 |
| 06/11/2023 | 6.35p | 6.45p | 6.25p | 6.33p | 2399913 |
*Close Price adjusted for both dividends and splits