Plant Health Care (PHC) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
22/02/2011 60.25p 61.00p 60.00p 60.00p 8223
21/02/2011 61.25p 65.00p 61.00p 61.00p 96800
18/02/2011 60.93p 61.50p 58.17p 59.62p 3251
17/02/2011 59.00p 61.68p 58.00p 59.62p 19253
16/02/2011 60.25p 60.25p 59.00p 59.00p 24104
15/02/2011 62.00p 63.80p 62.00p 62.00p 32943
14/02/2011 66.75p 67.00p 60.25p 62.00p 207264
11/02/2011 70.00p 71.50p 68.00p 68.00p 4599
10/02/2011 68.25p 68.25p 67.00p 67.50p 23977
09/02/2011 68.00p 70.50p 66.00p 70.50p 27424
08/02/2011 67.00p 70.00p 66.00p 66.50p 3007
07/02/2011 67.00p 68.00p 66.50p 66.50p 2679
04/02/2011 68.00p 70.90p 67.50p 68.00p 19236
03/02/2011 69.00p 71.90p 68.75p 68.75p 7647
02/02/2011 72.50p 73.00p 68.00p 71.75p 18308
01/02/2011 74.25p 74.25p 72.50p 72.50p 0
31/01/2011 72.25p 75.40p 72.25p 74.25p 20470
28/01/2011 70.00p 74.00p 70.00p 72.25p 43766
27/01/2011 69.50p 71.50p 69.00p 71.50p 8312
26/01/2011 70.00p 71.00p 69.00p 69.50p 13350
25/01/2011 70.00p 71.50p 70.00p 70.50p 6711
24/01/2011 74.00p 74.00p 70.00p 70.00p 59712
21/01/2011 75.00p 76.00p 73.50p 73.75p 43309
20/01/2011 76.00p 76.00p 74.00p 74.50p 31874
19/01/2011 77.00p 80.00p 76.25p 76.25p 27036
18/01/2011 76.00p 78.00p 76.00p 78.00p 8203
17/01/2011 78.75p 79.00p 74.50p 74.50p 79515
14/01/2011 77.00p 84.00p 75.25p 79.00p 87125
13/01/2011 75.25p 79.30p 75.00p 75.00p 47628
12/01/2011 74.00p 79.00p 74.00p 75.00p 65976
11/01/2011 73.00p 77.00p 72.00p 73.00p 103929
10/01/2011 70.00p 73.50p 70.00p 73.50p 7764
07/01/2011 77.00p 77.00p 72.00p 73.00p 74699
06/01/2011 72.00p 75.00p 71.00p 73.00p 315164
05/01/2011 72.25p 75.00p 71.00p 72.00p 161428
04/01/2011 69.00p 75.00p 66.25p 72.00p 128612
31/12/2010 62.50p 66.00p 62.50p 65.50p 22200
30/12/2010 64.00p 65.00p 62.75p 62.75p 65337
29/12/2010 60.00p 64.50p 60.00p 64.50p 77552
24/12/2010 60.50p 64.50p 60.50p 64.50p 0
23/12/2010 60.00p 61.67p 57.00p 60.50p 1149
22/12/2010 59.25p 62.25p 59.00p 60.00p 100432
21/12/2010 60.00p 60.25p 59.00p 60.00p 2344110
20/12/2010 60.00p 61.25p 57.00p 61.25p 9714
17/12/2010 58.50p 58.50p 58.00p 58.00p 0
16/12/2010 60.00p 60.00p 57.00p 58.50p 8760
15/12/2010 63.00p 65.00p 58.00p 58.50p 65802
14/12/2010 66.00p 71.40p 64.00p 65.00p 92299
13/12/2010 60.00p 65.00p 59.00p 64.50p 814783
10/12/2010 61.50p 66.00p 61.50p 66.00p 795079
09/12/2010 64.00p 66.75p 61.75p 61.75p 46453
08/12/2010 63.00p 65.00p 63.00p 64.00p 10458
07/12/2010 68.25p 68.25p 63.00p 64.00p 23170
06/12/2010 66.25p 69.00p 64.00p 65.00p 18955
03/12/2010 64.50p 70.00p 64.50p 69.00p 308236
02/12/2010 61.00p 68.00p 55.75p 68.00p 934542
01/12/2010 63.00p 63.13p 59.00p 62.50p 80570
30/11/2010 63.00p 65.50p 63.00p 65.50p 7090
29/11/2010 67.00p 67.00p 62.00p 62.00p 293305
26/11/2010 68.50p 68.50p 65.00p 66.00p 123770
25/11/2010 68.00p 69.40p 68.00p 69.25p 14889
24/11/2010 69.00p 69.00p 68.00p 69.00p 55000
23/11/2010 69.00p 74.00p 68.00p 69.75p 56300
22/11/2010 70.00p 70.00p 70.00p 70.00p 36621
19/11/2010 73.00p 73.00p 70.00p 72.50p 8500
18/11/2010 70.00p 77.50p 70.00p 74.00p 20243
17/11/2010 70.00p 72.50p 69.25p 72.50p 250512
16/11/2010 72.00p 72.50p 70.00p 72.50p 11000
15/11/2010 71.00p 76.95p 70.85p 72.50p 38806
12/11/2010 71.00p 73.00p 70.85p 71.00p 18000
11/11/2010 71.00p 74.40p 71.00p 72.00p 8307
10/11/2010 74.00p 79.00p 71.50p 71.50p 52812
09/11/2010 71.50p 72.00p 69.00p 71.00p 8526
08/11/2010 71.50p 75.00p 69.00p 71.50p 151136
05/11/2010 73.00p 73.00p 69.00p 71.50p 31600
04/11/2010 72.00p 74.40p 70.00p 74.00p 25855
03/11/2010 75.00p 77.00p 73.00p 73.00p 109500
02/11/2010 72.00p 78.00p 72.00p 77.25p 84986
01/11/2010 73.00p 74.70p 72.85p 74.00p 13103
29/10/2010 73.00p 74.70p 73.00p 74.00p 28726
28/10/2010 75.00p 78.00p 72.00p 75.50p 159720
27/10/2010 80.00p 82.00p 72.63p 75.00p 92156
26/10/2010 85.00p 91.20p 82.50p 82.50p 17483
25/10/2010 85.00p 88.60p 85.00p 86.50p 13103
22/10/2010 84.00p 84.60p 84.00p 84.00p 4619
21/10/2010 85.00p 89.05p 84.00p 84.00p 36327
20/10/2010 88.00p 88.00p 85.00p 86.75p 207284
19/10/2010 84.00p 88.00p 84.00p 84.50p 12350
18/10/2010 88.00p 88.00p 84.00p 84.50p 24340
15/10/2010 86.50p 87.40p 84.00p 86.00p 5625
14/10/2010 86.00p 88.40p 84.00p 86.50p 32675
13/10/2010 90.00p 90.00p 86.50p 88.00p 15000
12/10/2010 90.00p 92.68p 88.00p 88.00p 13190
11/10/2010 92.00p 94.00p 85.08p 90.00p 18217
08/10/2010 84.50p 84.50p 84.00p 84.25p 6757
07/10/2010 84.25p 89.80p 84.00p 85.25p 64322
06/10/2010 94.00p 97.50p 82.00p 86.50p 139686
05/10/2010 93.00p 99.25p 93.00p 97.50p 125797
04/10/2010 95.00p 98.00p 93.50p 96.50p 20072
01/10/2010 98.00p 103.10p 98.00p 99.00p 2240
30/09/2010 100.00p 103.00p 98.00p 100.50p 229307
29/09/2010 103.00p 106.40p 103.00p 103.50p 6300
28/09/2010 109.00p 109.85p 106.00p 106.00p 61314
27/09/2010 113.00p 113.00p 107.00p 110.00p 28380
24/09/2010 117.00p 117.00p 113.00p 113.50p 12152
23/09/2010 115.00p 115.00p 113.00p 114.00p 957
22/09/2010 114.00p 116.40p 113.00p 115.00p 2266
21/09/2010 117.50p 117.50p 113.00p 114.00p 373346
20/09/2010 113.75p 118.10p 113.75p 116.00p 2100
17/09/2010 118.00p 118.00p 113.00p 113.75p 4401
16/09/2010 117.00p 118.50p 117.00p 118.00p 6928
15/09/2010 119.00p 123.74p 117.00p 118.50p 67817
14/09/2010 119.00p 124.50p 118.00p 121.75p 6808
13/09/2010 120.00p 122.50p 120.00p 122.50p 1872
10/09/2010 116.00p 124.50p 116.00p 124.50p 80216
09/09/2010 118.00p 125.00p 116.00p 116.00p 222825
08/09/2010 115.00p 118.00p 115.00p 118.00p 2500
07/09/2010 115.00p 116.00p 111.00p 113.00p 3961
06/09/2010 120.00p 120.00p 115.00p 116.00p 3973
03/09/2010 120.00p 120.04p 117.00p 119.00p 261595
02/09/2010 119.00p 119.04p 117.00p 118.50p 6976
01/09/2010 115.00p 119.00p 115.00p 118.50p 12121
31/08/2010 115.00p 117.00p 115.00p 117.00p 500
27/08/2010 115.50p 117.75p 113.05p 117.75p 886
26/08/2010 113.50p 115.50p 113.05p 115.50p 4431
25/08/2010 112.00p 119.00p 112.00p 113.50p 5742
24/08/2010 114.00p 115.60p 112.00p 115.00p 5823
23/08/2010 112.00p 115.00p 112.00p 115.00p 10389
20/08/2010 113.00p 115.50p 113.00p 115.50p 0
19/08/2010 114.00p 115.00p 112.00p 113.00p 65400
18/08/2010 110.00p 111.00p 108.00p 110.00p 14083
17/08/2010 109.00p 113.80p 109.00p 112.50p 2600
16/08/2010 122.00p 126.00p 113.00p 113.00p 80877
13/08/2010 125.50p 125.50p 125.50p 125.50p 0
12/08/2010 130.00p 130.00p 121.00p 125.50p 381
11/08/2010 124.00p 124.00p 121.00p 124.00p 12095
10/08/2010 122.50p 124.00p 122.50p 123.00p 23270
09/08/2010 129.00p 129.00p 125.00p 125.00p 4399
06/08/2010 132.00p 132.50p 130.00p 131.00p 60885
05/08/2010 128.00p 135.00p 128.00p 133.50p 29379
04/08/2010 134.00p 134.00p 129.00p 132.00p 20278
03/08/2010 127.00p 130.00p 125.00p 130.00p 25151
02/08/2010 130.00p 136.00p 127.25p 127.25p 17789
30/07/2010 132.00p 136.31p 130.25p 130.25p 23747
29/07/2010 132.00p 132.00p 130.30p 130.75p 4226
28/07/2010 140.00p 140.00p 132.20p 133.50p 19553
27/07/2010 139.00p 139.00p 134.00p 135.50p 13235
26/07/2010 137.00p 146.00p 137.00p 139.00p 442391
23/07/2010 126.00p 127.50p 125.00p 125.00p 392125
22/07/2010 125.00p 126.50p 125.00p 126.50p 102395
21/07/2010 125.00p 127.25p 125.00p 125.00p 15247
20/07/2010 125.00p 126.13p 125.00p 125.75p 55294
19/07/2010 123.00p 124.37p 120.00p 122.50p 30175
16/07/2010 120.00p 126.00p 120.00p 123.50p 3852
15/07/2010 120.00p 123.75p 119.25p 122.50p 27922
14/07/2010 117.00p 125.00p 117.00p 123.50p 203493
13/07/2010 117.00p 123.37p 117.00p 119.00p 8546
12/07/2010 117.00p 122.00p 115.45p 121.00p 16101
09/07/2010 113.00p 117.00p 112.00p 117.00p 77793
08/07/2010 110.00p 115.50p 107.90p 113.00p 143693
07/07/2010 112.00p 114.50p 107.00p 110.00p 144647
06/07/2010 109.00p 116.00p 109.00p 112.00p 15982
05/07/2010 110.00p 110.75p 108.00p 109.00p 118878
02/07/2010 112.00p 114.50p 109.00p 110.00p 32348
01/07/2010 110.00p 114.00p 108.00p 110.00p 103898
30/06/2010 110.00p 112.00p 108.00p 108.00p 20826
29/06/2010 115.00p 115.40p 109.60p 110.00p 40251
28/06/2010 116.00p 119.05p 115.25p 117.50p 19793
25/06/2010 118.00p 123.20p 117.15p 117.50p 20408
24/06/2010 119.00p 125.75p 115.60p 122.50p 87454
23/06/2010 113.00p 115.00p 110.00p 113.00p 68689
22/06/2010 104.00p 111.10p 102.00p 110.00p 113861
21/06/2010 101.00p 105.00p 100.00p 102.00p 433618
18/06/2010 94.00p 109.80p 88.77p 99.75p 838741
17/06/2010 105.00p 111.50p 87.00p 89.00p 446826
16/06/2010 171.00p 171.00p 110.00p 110.00p 288319
15/06/2010 174.00p 178.09p 174.00p 174.00p 8718
14/06/2010 182.00p 186.00p 174.00p 174.00p 49068
11/06/2010 190.00p 190.00p 184.00p 185.50p 27454
10/06/2010 195.00p 197.95p 189.00p 192.50p 52028
09/06/2010 194.00p 197.00p 194.00p 197.00p 5451
08/06/2010 195.50p 198.80p 193.00p 197.00p 22395
07/06/2010 201.00p 210.00p 195.50p 195.50p 32604
04/06/2010 200.00p 210.00p 200.00p 210.00p 13769
03/06/2010 205.00p 210.00p 195.00p 195.00p 12962
02/06/2010 208.00p 212.00p 204.00p 204.00p 5642
01/06/2010 211.50p 213.50p 209.00p 213.50p 35083
28/05/2010 214.00p 214.00p 211.50p 211.50p 18750
27/05/2010 220.00p 220.00p 214.00p 217.00p 15409
26/05/2010 213.00p 219.50p 213.00p 219.50p 3500
25/05/2010 205.00p 207.00p 205.00p 207.00p 14529
24/05/2010 214.00p 222.00p 212.00p 214.00p 1760
21/05/2010 215.00p 217.50p 212.00p 213.00p 1026962
20/05/2010 218.00p 218.00p 217.50p 217.50p 0
19/05/2010 213.00p 218.00p 213.00p 218.00p 180
18/05/2010 215.00p 220.00p 214.00p 217.50p 43680
17/05/2010 222.00p 222.00p 214.50p 214.50p 37034
14/05/2010 220.00p 222.00p 220.00p 222.00p 5314
13/05/2010 220.00p 230.00p 220.00p 222.00p 20216
12/05/2010 220.00p 228.00p 220.00p 226.00p 12121

*Close Price adjusted for both dividends and splits