Plant Health Care (PHC) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
30/03/2022 10.30p 10.66p 10.30p 10.50p 55933
29/03/2022 9.95p 10.54p 10.35p 10.35p 167896
28/03/2022 9.95p 10.54p 10.33p 10.33p 4778
25/03/2022 9.95p 10.33p 9.96p 10.33p 138803
24/03/2022 9.95p 10.33p 9.95p 10.33p 6400
23/03/2022 9.95p 10.33p 9.95p 10.33p 9942
22/03/2022 10.20p 10.33p 10.26p 10.33p 8750
21/03/2022 10.20p 10.30p 9.95p 10.20p 226772
18/03/2022 9.85p 10.33p 10.33p 10.33p 0
17/03/2022 9.85p 10.33p 9.95p 10.33p 1045441
16/03/2022 9.85p 10.47p 9.95p 10.33p 33572
15/03/2022 9.85p 10.23p 9.95p 10.13p 50390
14/03/2022 9.85p 10.13p 9.88p 10.13p 100
11/03/2022 9.85p 10.21p 9.85p 10.08p 489176
10/03/2022 9.85p 9.85p 9.80p 9.83p 3225218
09/03/2022 9.95p 10.00p 9.85p 9.90p 1365632
08/03/2022 9.95p 10.00p 9.95p 9.95p 929572
07/03/2022 10.20p 10.63p 9.95p 10.08p 567396
04/03/2022 10.00p 10.30p 9.95p 10.20p 93576
03/03/2022 10.00p 10.30p 9.94p 10.30p 3914
02/03/2022 10.00p 10.60p 10.03p 10.35p 28428
01/03/2022 10.00p 10.25p 9.90p 10.08p 19600
28/02/2022 10.00p 10.62p 10.00p 10.40p 73635
25/02/2022 10.10p 10.07p 10.00p 10.00p 100
24/02/2022 10.10p 10.10p 9.80p 9.90p 637229
23/02/2022 10.90p 10.90p 10.55p 10.55p 35009
22/02/2022 10.90p 10.55p 10.02p 10.35p 99728
21/02/2022 10.90p 10.97p 10.45p 10.45p 385955
18/02/2022 11.20p 11.38p 11.00p 11.00p 225768
17/02/2022 11.40p 11.50p 11.40p 11.40p 114466
16/02/2022 11.40p 11.65p 11.31p 11.50p 220882
15/02/2022 11.60p 11.70p 11.43p 11.55p 343956
14/02/2022 11.40p 11.80p 11.30p 11.45p 379773
11/02/2022 10.80p 11.60p 10.80p 11.55p 702226
10/02/2022 11.00p 11.19p 10.84p 10.95p 203059
09/02/2022 10.70p 11.50p 9.99p 11.05p 23531180
08/02/2022 9.70p 10.48p 9.65p 9.65p 190729
07/02/2022 9.80p 10.16p 9.46p 9.95p 227135
04/02/2022 9.50p 9.78p 9.36p 9.63p 2550
03/02/2022 9.50p 10.40p 9.29p 9.73p 162097
02/02/2022 9.50p 9.73p 9.19p 9.25p 3007005
01/02/2022 9.80p 10.10p 9.20p 9.38p 1835071
31/01/2022 9.00p 9.95p 8.79p 9.30p 733445
28/01/2022 9.00p 9.45p 8.80p 9.25p 143535
27/01/2022 9.05p 9.50p 9.35p 9.50p 0
26/01/2022 9.05p 9.70p 9.05p 9.35p 33
25/01/2022 9.05p 9.15p 9.15p 9.15p 0
24/01/2022 9.05p 10.00p 9.00p 9.15p 346105
21/01/2022 10.00p 10.00p 9.05p 9.75p 5685
20/01/2022 9.30p 9.55p 9.00p 9.55p 398940
19/01/2022 9.00p 9.50p 8.64p 8.90p 800718
18/01/2022 9.30p 9.60p 9.25p 9.25p 1324758
17/01/2022 9.50p 10.60p 9.33p 9.65p 191003
14/01/2022 10.00p 10.29p 9.40p 9.60p 401657
13/01/2022 9.75p 10.60p 9.50p 10.10p 613643
12/01/2022 9.75p 10.90p 9.48p 9.65p 460287
10/01/2022 10.00p 10.35p 9.81p 10.15p 300517
07/01/2022 9.85p 10.45p 10.14p 10.45p 55000
06/01/2022 9.85p 10.50p 9.85p 10.50p 102793
05/01/2022 9.80p 10.46p 9.80p 10.20p 3155
04/01/2022 10.40p 10.90p 10.25p 10.25p 11840
31/12/2021 11.00p 10.40p 10.05p 10.05p 28
30/12/2021 11.00p 10.36p 9.63p 10.25p 3254
29/12/2021 11.00p 11.00p 9.55p 10.20p 21548
24/12/2021 10.90p 10.23p 9.76p 10.23p 33822
23/12/2021 10.90p 11.00p 9.56p 11.00p 192291
22/12/2021 10.80p 10.80p 10.10p 10.25p 1432124
21/12/2021 9.90p 10.25p 9.53p 10.10p 2832351
20/12/2021 10.00p 10.25p 10.00p 10.25p 24940
17/12/2021 10.00p 10.33p 9.76p 10.33p 20522
16/12/2021 10.00p 10.12p 9.75p 9.75p 36254
15/12/2021 9.90p 10.03p 9.75p 10.03p 412687
14/12/2021 9.55p 10.13p 9.55p 10.03p 134221
13/12/2021 10.00p 10.40p 10.00p 10.35p 163989
10/12/2021 9.95p 9.62p 9.10p 9.50p 129084
09/12/2021 9.95p 9.95p 8.64p 9.63p 388547
08/12/2021 9.95p 10.00p 9.30p 10.00p 12383
07/12/2021 9.00p 9.41p 8.90p 9.25p 349945
06/12/2021 9.25p 9.30p 9.01p 9.25p 135166
03/12/2021 9.25p 9.70p 9.00p 9.50p 45324
02/12/2021 9.25p 10.00p 9.25p 9.63p 28505
01/12/2021 9.30p 10.00p 9.30p 9.65p 85579
30/11/2021 9.95p 10.90p 9.25p 9.50p 147643
29/11/2021 9.50p 10.20p 9.30p 9.85p 165085
26/11/2021 10.00p 10.50p 9.10p 9.10p 660700
25/11/2021 10.50p 10.73p 10.00p 10.25p 300821
24/11/2021 10.50p 10.70p 10.50p 10.70p 54810
23/11/2021 11.10p 10.90p 10.53p 10.75p 25346
22/11/2021 11.10p 10.75p 10.75p 10.75p 32579
19/11/2021 11.10p 12.30p 10.50p 10.75p 233367
18/11/2021 10.80p 11.00p 10.50p 10.75p 425807
17/11/2021 10.80p 11.54p 10.50p 10.75p 187069
16/11/2021 11.60p 11.40p 10.81p 11.15p 20359
15/11/2021 11.60p 12.00p 10.70p 11.20p 262772
12/11/2021 11.00p 11.95p 11.02p 11.75p 61620
11/11/2021 11.00p 11.75p 11.06p 11.75p 30518
10/11/2021 11.00p 11.20p 11.20p 11.20p 20000
09/11/2021 11.00p 11.15p 10.80p 11.15p 208930
08/11/2021 11.00p 11.40p 10.70p 11.25p 128435
05/11/2021 10.80p 11.25p 10.75p 11.25p 121389
04/11/2021 10.70p 11.60p 10.53p 10.75p 66631
03/11/2021 10.70p 11.70p 10.52p 11.10p 863195
02/11/2021 10.70p 11.60p 10.52p 11.10p 6068
01/11/2021 10.70p 11.00p 10.50p 10.75p 288162
29/10/2021 11.00p 11.15p 10.60p 11.05p 159513
28/10/2021 11.30p 11.20p 11.11p 11.20p 26000
27/10/2021 11.30p 11.32p 11.20p 11.20p 44804
26/10/2021 11.30p 11.30p 11.15p 11.15p 17858
25/10/2021 11.20p 11.40p 10.84p 11.25p 642389
22/10/2021 12.00p 12.68p 11.50p 11.50p 405578
21/10/2021 11.10p 12.90p 12.01p 12.25p 116384
20/10/2021 11.10p 12.60p 11.26p 12.30p 283246
19/10/2021 11.10p 11.50p 11.04p 11.25p 667035
18/10/2021 11.50p 12.00p 11.70p 11.70p 50117
15/10/2021 11.50p 12.30p 11.50p 11.80p 298169
14/10/2021 12.90p 12.90p 11.70p 12.00p 249275
13/10/2021 11.70p 13.00p 11.70p 13.00p 11672
12/10/2021 12.00p 12.50p 11.95p 11.95p 0
11/10/2021 12.00p 12.50p 12.00p 12.50p 1010
08/10/2021 12.00p 12.35p 11.97p 12.30p 154156
07/10/2021 12.90p 13.00p 11.80p 12.45p 20611
06/10/2021 13.00p 12.60p 11.80p 12.45p 614098
05/10/2021 13.00p 13.00p 11.81p 12.40p 61033
04/10/2021 12.90p 13.00p 11.67p 13.00p 399
01/10/2021 12.60p 11.96p 11.60p 11.80p 112275
30/09/2021 12.60p 12.60p 11.60p 11.80p 250685
29/09/2021 12.50p 13.40p 12.32p 12.90p 358668
28/09/2021 12.10p 13.06p 12.00p 12.75p 10010
27/09/2021 12.10p 13.25p 12.10p 12.75p 17724
24/09/2021 12.90p 13.50p 12.20p 12.85p 302850
23/09/2021 12.90p 13.00p 12.35p 12.90p 1025660
22/09/2021 12.40p 13.20p 12.00p 12.35p 99137
21/09/2021 12.10p 12.70p 12.10p 12.10p 9044
20/09/2021 12.10p 12.83p 12.10p 12.80p 31792
17/09/2021 12.20p 13.10p 11.80p 12.55p 74476
16/09/2021 11.90p 12.40p 11.75p 12.40p 8287
15/09/2021 11.90p 12.80p 11.90p 12.40p 148
14/09/2021 12.50p 13.40p 12.10p 12.30p 103816
13/09/2021 11.80p 13.40p 11.80p 12.75p 75834
10/09/2021 13.40p 13.50p 11.68p 13.00p 6647
09/09/2021 11.80p 13.04p 11.76p 11.90p 72241
08/09/2021 12.20p 12.20p 11.68p 11.80p 524555
07/09/2021 12.50p 12.50p 12.21p 12.35p 17650
06/09/2021 12.50p 13.00p 12.16p 12.60p 101688
03/09/2021 12.50p 12.90p 12.45p 12.45p 146447
02/09/2021 12.50p 13.05p 12.50p 12.70p 396668
01/09/2021 12.50p 13.45p 12.50p 12.80p 2051858
31/08/2021 13.00p 13.00p 12.55p 12.75p 49584
27/08/2021 13.90p 14.00p 12.73p 13.30p 47500
26/08/2021 12.20p 14.00p 13.10p 13.10p 64106
25/08/2021 12.20p 14.00p 12.20p 13.10p 36852
24/08/2021 12.00p 13.00p 12.00p 12.75p 96996
23/08/2021 12.40p 13.00p 12.40p 12.80p 79376
20/08/2021 13.30p 13.30p 12.40p 12.80p 95998
19/08/2021 13.30p 13.70p 12.70p 13.00p 499123
18/08/2021 13.30p 14.45p 13.30p 13.30p 65617
17/08/2021 13.40p 14.30p 13.30p 14.30p 9377
16/08/2021 13.40p 15.20p 13.30p 14.30p 14711
13/08/2021 13.40p 15.20p 13.59p 14.40p 5872
12/08/2021 13.40p 13.73p 13.31p 13.60p 60689
11/08/2021 13.50p 14.50p 13.40p 14.50p 200285
10/08/2021 13.70p 14.05p 13.65p 14.05p 87890
09/08/2021 13.80p 14.20p 14.00p 14.20p 3571
06/08/2021 13.80p 14.50p 13.50p 13.70p 2199303
05/08/2021 13.90p 14.50p 13.81p 14.15p 1022820
04/08/2021 13.90p 14.45p 13.70p 14.45p 226185
03/08/2021 14.90p 15.40p 14.34p 14.80p 35284
02/08/2021 13.60p 14.25p 13.50p 14.25p 140468
30/07/2021 14.40p 14.50p 13.60p 13.70p 701571
29/07/2021 15.20p 15.50p 14.40p 14.80p 407412
28/07/2021 14.70p 15.50p 14.30p 15.50p 1697149
27/07/2021 14.90p 15.40p 14.00p 14.10p 3060766
26/07/2021 14.20p 14.44p 13.85p 13.85p 417633
23/07/2021 14.40p 14.90p 13.42p 14.60p 372085
22/07/2021 13.80p 14.40p 13.50p 13.75p 195696
21/07/2021 13.80p 14.05p 13.30p 13.80p 37585
20/07/2021 12.40p 13.80p 12.40p 13.80p 16220
19/07/2021 12.40p 13.36p 12.20p 12.80p 399352
16/07/2021 12.50p 13.60p 12.50p 13.60p 77324
15/07/2021 13.00p 13.10p 12.59p 13.00p 158482
14/07/2021 13.00p 14.40p 12.60p 13.00p 217812
13/07/2021 13.40p 14.10p 12.20p 13.00p 141788
12/07/2021 12.70p 14.40p 12.20p 13.00p 263827
09/07/2021 13.00p 13.00p 12.30p 12.85p 406039
08/07/2021 13.00p 13.00p 12.40p 12.60p 296198
07/07/2021 12.40p 13.40p 12.52p 13.35p 132173
06/07/2021 12.40p 14.30p 13.40p 13.40p 340
05/07/2021 12.40p 14.11p 12.40p 13.20p 19066
02/07/2021 13.20p 14.90p 12.27p 12.80p 936167
01/07/2021 13.60p 14.62p 13.33p 13.45p 137934
30/06/2021 13.80p 14.90p 13.70p 13.70p 194019
29/06/2021 14.00p 15.00p 13.90p 13.90p 103866
28/06/2021 14.20p 15.20p 14.00p 14.60p 33122
25/06/2021 13.30p 14.20p 13.30p 13.90p 111130
24/06/2021 13.80p 14.40p 13.40p 13.75p 240559
23/06/2021 13.40p 14.70p 13.40p 14.10p 354822
22/06/2021 15.20p 15.75p 13.75p 13.80p 907010
21/06/2021 15.50p 16.41p 15.20p 15.35p 57229
18/06/2021 15.40p 16.00p 15.40p 15.40p 15066
17/06/2021 15.60p 16.50p 15.60p 16.00p 413964

*Close Price adjusted for both dividends and splits