Plant Health Care (PHC) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
16/06/2021 15.00p 16.90p 15.00p 16.00p 3956
15/06/2021 15.70p 16.90p 15.37p 16.00p 25020
14/06/2021 15.70p 16.90p 15.15p 15.70p 18709
11/06/2021 16.90p 16.90p 16.20p 16.20p 5945
10/06/2021 15.70p 16.43p 15.43p 15.75p 126109
09/06/2021 16.90p 16.90p 15.53p 16.90p 58186
08/06/2021 15.60p 15.63p 15.50p 15.60p 10464
07/06/2021 17.00p 17.00p 15.42p 16.25p 189018
04/06/2021 15.60p 16.50p 15.50p 16.00p 93045
03/06/2021 16.80p 16.80p 15.85p 16.15p 69236
02/06/2021 15.80p 17.00p 15.80p 16.40p 24069
01/06/2021 16.90p 16.70p 16.00p 16.50p 32512
28/05/2021 16.90p 16.90p 15.80p 16.15p 77294
27/05/2021 16.90p 17.00p 15.70p 16.10p 323349
26/05/2021 16.50p 16.90p 16.18p 16.65p 111420
25/05/2021 16.50p 16.57p 16.10p 16.10p 328683
24/05/2021 16.80p 17.00p 16.00p 16.10p 1122666
21/05/2021 17.00p 17.00p 16.46p 16.80p 85149
20/05/2021 16.70p 17.02p 16.20p 16.20p 438717
19/05/2021 17.50p 17.60p 16.00p 16.80p 520494
18/05/2021 16.90p 17.50p 15.70p 16.90p 528818
17/05/2021 15.00p 16.40p 15.00p 16.40p 513446
14/05/2021 14.10p 15.60p 14.10p 15.15p 923763
13/05/2021 14.60p 14.61p 14.20p 14.45p 60664
12/05/2021 14.50p 14.90p 14.60p 14.60p 0
11/05/2021 14.50p 14.90p 14.18p 14.90p 323985
10/05/2021 14.50p 15.17p 14.50p 14.95p 111022
07/05/2021 15.10p 15.90p 14.80p 15.15p 233876
06/05/2021 15.90p 15.90p 14.83p 15.40p 41353
05/05/2021 14.50p 15.20p 14.50p 15.05p 221294
04/05/2021 15.00p 15.90p 14.60p 14.80p 1014755
30/04/2021 15.00p 15.47p 15.00p 15.45p 37457
29/04/2021 16.00p 16.00p 15.00p 15.25p 153908
28/04/2021 14.60p 15.50p 14.60p 15.20p 120506
27/04/2021 17.00p 17.00p 14.72p 15.20p 680337
26/04/2021 15.50p 16.34p 15.50p 16.25p 112495
23/04/2021 16.90p 16.90p 15.68p 15.75p 618667
22/04/2021 16.90p 16.90p 15.85p 16.40p 70134
21/04/2021 16.40p 16.50p 15.85p 16.40p 65925
20/04/2021 16.40p 16.69p 15.60p 15.80p 306895
19/04/2021 15.90p 16.90p 15.70p 16.35p 992562
16/04/2021 15.90p 15.90p 15.02p 15.50p 74887
15/04/2021 16.00p 16.01p 14.30p 15.15p 753490
14/04/2021 16.90p 16.90p 16.00p 16.50p 248007
13/04/2021 16.80p 16.80p 16.01p 16.70p 198337
12/04/2021 16.00p 16.48p 16.00p 16.40p 55145
09/04/2021 16.00p 16.38p 16.00p 16.00p 524027
08/04/2021 15.60p 15.80p 15.60p 15.80p 254843
07/04/2021 16.80p 16.80p 15.50p 15.75p 78784
06/04/2021 16.50p 16.56p 15.11p 16.35p 1475016
01/04/2021 15.50p 16.00p 15.00p 15.75p 61233
31/03/2021 15.50p 16.00p 15.23p 15.60p 131485
30/03/2021 16.70p 16.90p 15.36p 16.05p 27734
29/03/2021 16.90p 17.40p 15.00p 15.90p 738735
26/03/2021 16.10p 17.10p 15.80p 16.95p 431523
25/03/2021 16.70p 17.70p 16.10p 16.60p 627861
24/03/2021 17.40p 17.50p 16.60p 17.10p 6111019
23/03/2021 18.70p 18.70p 16.80p 16.80p 453528
22/03/2021 18.50p 19.50p 18.00p 18.40p 3402127
19/03/2021 16.90p 19.26p 16.90p 17.95p 826900
18/03/2021 15.00p 17.65p 14.90p 17.65p 1700742
17/03/2021 16.50p 16.50p 15.40p 15.95p 18229
16/03/2021 17.00p 17.00p 15.44p 16.20p 69754
15/03/2021 16.90p 16.90p 16.20p 16.20p 3788
12/03/2021 16.00p 16.88p 15.05p 16.20p 104571
11/03/2021 15.70p 16.90p 15.70p 16.00p 43078
10/03/2021 15.30p 16.86p 15.10p 16.20p 8812
09/03/2021 16.40p 16.60p 16.20p 16.20p 34350
08/03/2021 16.40p 16.85p 15.05p 16.00p 69194
05/03/2021 15.40p 16.00p 15.04p 16.00p 21940
04/03/2021 15.40p 16.40p 15.00p 16.00p 41256
03/03/2021 17.00p 17.59p 15.10p 16.60p 281542
02/03/2021 17.10p 17.10p 15.00p 16.10p 203564
01/03/2021 17.00p 17.00p 15.50p 16.25p 695665
26/02/2021 15.90p 15.90p 14.90p 14.90p 58092
25/02/2021 14.60p 15.00p 15.00p 15.00p 0
24/02/2021 14.60p 15.62p 14.04p 15.00p 46040
23/02/2021 14.60p 15.40p 14.00p 14.75p 116500
22/02/2021 14.50p 15.54p 14.14p 15.35p 242499
19/02/2021 14.70p 15.90p 14.15p 15.00p 17482
18/02/2021 14.30p 15.15p 14.30p 15.15p 52212
17/02/2021 16.00p 16.00p 14.50p 15.00p 105154
16/02/2021 15.90p 16.00p 14.50p 16.00p 71720
15/02/2021 15.70p 15.84p 14.00p 15.20p 25617
12/02/2021 16.00p 16.00p 14.00p 14.95p 66878
11/02/2021 16.30p 16.30p 14.03p 15.20p 128542
10/02/2021 16.00p 16.37p 15.00p 15.50p 66640
09/02/2021 16.40p 16.50p 15.00p 15.15p 588015
08/02/2021 16.00p 16.50p 14.12p 15.30p 113421
05/02/2021 14.10p 15.25p 14.10p 15.25p 1200
04/02/2021 14.00p 15.00p 14.00p 15.00p 3268
03/02/2021 15.50p 15.75p 14.02p 14.60p 8111
02/02/2021 15.80p 15.80p 15.00p 15.00p 110
01/02/2021 15.00p 15.28p 13.66p 15.00p 23877
29/01/2021 15.00p 15.00p 13.66p 14.50p 67758
28/01/2021 15.60p 15.94p 13.50p 15.00p 236596
27/01/2021 16.40p 16.40p 14.60p 14.80p 27796
26/01/2021 17.10p 17.10p 14.50p 15.60p 385099
25/01/2021 18.10p 18.50p 16.06p 16.90p 198333
22/01/2021 18.40p 18.60p 16.00p 17.50p 67735
21/01/2021 18.60p 18.69p 16.07p 17.45p 1538670
20/01/2021 18.60p 19.00p 16.00p 17.70p 56966
19/01/2021 18.60p 18.60p 16.27p 17.75p 853138
18/01/2021 18.20p 18.56p 16.12p 17.70p 81900
15/01/2021 16.00p 18.85p 16.00p 17.50p 41541
14/01/2021 18.40p 18.40p 15.88p 16.50p 216413
13/01/2021 17.70p 18.22p 15.98p 17.45p 40983
12/01/2021 16.80p 17.79p 16.80p 16.80p 48053
11/01/2021 18.40p 18.40p 15.10p 17.50p 57545
08/01/2021 18.60p 18.60p 15.20p 17.50p 126258
07/01/2021 18.40p 18.70p 16.50p 17.00p 99477
06/01/2021 17.80p 18.70p 16.03p 17.50p 503590
05/01/2021 12.50p 19.00p 12.50p 16.10p 1069541
04/01/2021 13.80p 13.80p 13.15p 13.15p 32436
31/12/2020 13.90p 13.35p 12.71p 13.35p 46116
30/12/2020 13.90p 14.00p 12.93p 13.45p 53939
29/12/2020 12.80p 13.50p 12.40p 13.20p 255620
24/12/2020 13.50p 13.50p 12.50p 13.15p 38020
23/12/2020 13.20p 13.20p 12.50p 12.85p 67390
22/12/2020 13.40p 13.49p 12.50p 13.00p 46763
21/12/2020 12.90p 13.50p 12.50p 12.70p 32802
18/12/2020 12.90p 13.50p 11.80p 12.75p 367695
17/12/2020 13.00p 13.42p 11.00p 12.35p 813461
16/12/2020 12.90p 12.99p 11.60p 12.50p 104320
15/12/2020 11.70p 13.00p 11.50p 12.15p 327917
14/12/2020 11.00p 11.10p 10.91p 11.05p 155120
11/12/2020 12.20p 12.49p 11.75p 11.75p 363919
10/12/2020 12.00p 12.00p 11.11p 11.85p 343424
09/12/2020 10.00p 11.20p 10.00p 10.90p 840991
08/12/2020 10.00p 10.90p 10.00p 10.25p 16391
07/12/2020 10.30p 10.50p 10.19p 10.50p 284870
04/12/2020 10.30p 10.30p 10.01p 10.30p 18131
03/12/2020 10.40p 10.40p 10.00p 10.10p 118185
02/12/2020 10.40p 10.20p 10.02p 10.10p 75000
01/12/2020 10.40p 10.40p 10.00p 10.10p 213200
30/11/2020 9.70p 10.39p 9.80p 9.95p 111872
27/11/2020 9.70p 10.25p 9.90p 9.90p 89614
26/11/2020 9.70p 9.90p 9.85p 9.90p 0
25/11/2020 9.70p 9.85p 9.70p 9.85p 8567
24/11/2020 9.20p 10.25p 9.90p 9.90p 5500
23/11/2020 9.20p 10.25p 9.38p 9.38p 71867
20/11/2020 9.20p 10.10p 9.38p 9.38p 43042
19/11/2020 9.20p 9.38p 9.38p 9.38p 0
18/11/2020 9.20p 10.10p 9.38p 9.38p 22000
17/11/2020 9.20p 9.94p 9.05p 9.23p 48351
16/11/2020 9.20p 10.10p 9.53p 9.53p 292050
13/11/2020 9.20p 9.88p 9.52p 9.70p 14003
12/11/2020 9.20p 9.89p 9.20p 9.48p 13928
10/11/2020 8.00p 9.94p 8.73p 9.23p 127113
09/11/2020 8.00p 9.49p 8.90p 8.90p 66309
06/11/2020 8.00p 8.50p 8.10p 8.50p 1403
05/11/2020 8.00p 8.40p 8.25p 8.40p 0
04/11/2020 8.00p 8.50p 8.00p 8.25p 93552
03/11/2020 8.00p 8.65p 8.02p 8.65p 21709
02/11/2020 8.00p 8.65p 8.02p 8.65p 23476
30/10/2020 8.00p 8.65p 8.10p 8.65p 135878
29/10/2020 8.00p 8.78p 8.65p 8.65p 0
28/10/2020 8.00p 9.00p 8.78p 8.78p 0
27/10/2020 8.00p 9.90p 8.00p 9.00p 200150
26/10/2020 8.80p 8.90p 8.65p 8.65p 30
23/10/2020 8.80p 8.95p 8.25p 8.65p 18769
22/10/2020 8.80p 8.65p 8.60p 8.60p 0
21/10/2020 8.80p 8.99p 8.65p 8.65p 50055
20/10/2020 8.80p 8.40p 8.10p 8.40p 5000
19/10/2020 8.80p 8.65p 8.10p 8.65p 100010
16/10/2020 8.80p 9.14p 8.40p 8.40p 14581
15/10/2020 8.80p 9.87p 8.28p 8.75p 420942
14/10/2020 8.80p 9.81p 8.63p 8.63p 722
13/10/2020 8.80p 9.17p 8.08p 8.75p 69897
12/10/2020 8.80p 9.25p 8.09p 8.40p 12857
09/10/2020 8.80p 9.50p 8.98p 8.98p 210
08/10/2020 8.80p 9.35p 8.05p 8.65p 92826
07/10/2020 8.80p 9.40p 8.11p 8.65p 225091
06/10/2020 8.80p 9.35p 8.10p 8.65p 478299
05/10/2020 8.80p 9.75p 8.65p 8.65p 26749
02/10/2020 8.80p 9.29p 8.05p 8.65p 133701
01/10/2020 8.80p 9.85p 8.15p 8.90p 392494
30/09/2020 8.40p 9.38p 8.15p 9.20p 171028
29/09/2020 8.50p 8.50p 8.40p 8.50p 79679
28/09/2020 8.25p 8.50p 8.15p 8.15p 76232
25/09/2020 8.95p 8.24p 7.92p 8.15p 37984
24/09/2020 8.95p 8.15p 7.92p 8.15p 250
23/09/2020 8.95p 8.30p 7.90p 8.15p 80760
22/09/2020 8.95p 8.25p 7.90p 8.18p 104879
21/09/2020 8.95p 8.95p 7.96p 8.40p 146189
18/09/2020 8.00p 8.40p 7.95p 8.40p 52151
17/09/2020 8.00p 8.40p 8.29p 8.40p 24005
16/09/2020 8.00p 8.43p 7.87p 8.43p 246853
15/09/2020 8.00p 8.50p 7.96p 8.25p 1251733
14/09/2020 8.05p 8.67p 8.05p 8.25p 78037
11/09/2020 8.05p 8.50p 8.05p 8.38p 126509
10/09/2020 8.05p 8.60p 7.70p 8.15p 472227
09/09/2020 9.00p 9.25p 8.55p 9.00p 36150
08/09/2020 9.00p 9.00p 8.98p 8.98p 0
07/09/2020 9.00p 9.31p 8.57p 9.00p 203199
04/09/2020 9.00p 9.50p 9.00p 9.50p 20000
03/09/2020 9.00p 9.50p 9.48p 9.50p 0
02/09/2020 9.00p 9.90p 9.48p 9.48p 4969
01/09/2020 9.00p 9.57p 9.00p 9.50p 39445
28/08/2020 9.30p 9.75p 9.20p 9.75p 1234

*Close Price adjusted for both dividends and splits