Plant Health Care (PHC) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
06/11/2019 6.00p 7.84p 6.00p 7.10p 354247
05/11/2019 6.04p 6.73p 6.28p 6.28p 0
04/11/2019 6.04p 6.73p 6.73p 6.73p 0
01/11/2019 6.04p 6.73p 6.73p 6.73p 0
31/10/2019 6.04p 6.75p 6.04p 6.73p 15930
30/10/2019 6.77p 6.73p 6.73p 6.73p 0
29/10/2019 6.77p 6.77p 6.73p 6.73p 2037
28/10/2019 6.80p 6.73p 6.73p 6.73p 0
25/10/2019 6.80p 6.80p 6.73p 6.73p 7321
24/10/2019 6.25p 6.73p 6.53p 6.53p 0
23/10/2019 6.25p 6.73p 6.25p 6.73p 19000
22/10/2019 6.15p 6.73p 6.15p 6.73p 100000
21/10/2019 6.25p 6.50p 6.25p 6.50p 127000
18/10/2019 7.46p 7.46p 6.73p 6.73p 13400
17/10/2019 6.98p 6.73p 6.73p 6.73p 0
16/10/2019 6.98p 6.98p 6.73p 6.73p 22939
15/10/2019 7.00p 7.00p 6.73p 6.73p 25000
14/10/2019 7.71p 7.23p 6.73p 6.73p 0
11/10/2019 7.71p 7.23p 7.23p 7.23p 0
10/10/2019 7.71p 7.71p 7.23p 7.23p 259
09/10/2019 7.45p 7.45p 7.23p 7.23p 100000
08/10/2019 7.00p 7.25p 7.00p 7.25p 351000
07/10/2019 6.16p 7.25p 6.73p 7.25p 0
04/10/2019 6.16p 6.98p 6.16p 6.73p 36500
03/10/2019 6.95p 6.73p 6.73p 6.73p 0
02/10/2019 6.95p 6.73p 6.73p 6.73p 0
01/10/2019 6.95p 6.95p 6.53p 6.73p 89000
30/09/2019 6.57p 6.73p 6.50p 6.50p 0
27/09/2019 6.57p 6.73p 6.73p 6.73p 0
26/09/2019 6.57p 6.73p 6.73p 6.73p 0
25/09/2019 6.57p 6.73p 6.50p 6.73p 23813
24/09/2019 6.75p 6.75p 6.39p 6.73p 22911
23/09/2019 6.50p 6.79p 6.50p 6.73p 210306
20/09/2019 7.50p 7.18p 6.98p 6.98p 0
19/09/2019 7.50p 8.36p 6.76p 7.18p 16150
18/09/2019 8.45p 8.45p 7.20p 7.20p 2320
17/09/2019 7.65p 7.95p 7.10p 7.10p 185663
16/09/2019 7.55p 9.00p 6.98p 6.98p 511352
13/09/2019 8.00p 8.50p 8.45p 8.50p 0
12/09/2019 8.00p 8.45p 8.00p 8.45p 247273
11/09/2019 8.00p 8.00p 7.70p 7.70p 139990
10/09/2019 8.00p 8.00p 7.50p 7.50p 2823380
09/09/2019 7.73p 7.77p 7.35p 7.35p 166000
06/09/2019 7.91p 7.50p 7.50p 7.50p 0
05/09/2019 7.91p 7.50p 7.50p 7.50p 0
04/09/2019 7.91p 7.91p 7.50p 7.50p 81144
03/09/2019 7.75p 7.75p 7.28p 7.28p 79000
02/09/2019 7.76p 7.98p 7.76p 7.88p 112545
30/08/2019 8.00p 8.00p 7.88p 7.88p 25000
29/08/2019 7.90p 7.90p 7.83p 7.83p 24560
28/08/2019 7.75p 7.99p 7.75p 7.88p 131550
27/08/2019 8.02p 8.38p 8.38p 8.38p 0
23/08/2019 8.02p 8.38p 8.38p 8.38p 0
22/08/2019 8.02p 8.38p 7.56p 8.38p 324919
21/08/2019 8.70p 8.00p 8.00p 8.00p 0
20/08/2019 8.70p 8.90p 8.00p 8.00p 52450
19/08/2019 8.00p 8.60p 7.76p 8.38p 176278
16/08/2019 8.50p 9.85p 7.50p 7.98p 933063
15/08/2019 6.50p 9.75p 6.50p 8.88p 879758
14/08/2019 5.95p 5.95p 5.75p 5.75p 3297
13/08/2019 6.00p 5.75p 5.75p 5.75p 0
12/08/2019 6.00p 6.00p 5.75p 5.75p 25232
09/08/2019 5.26p 5.50p 5.50p 5.50p 0
08/08/2019 5.26p 5.50p 5.50p 5.50p 0
07/08/2019 5.26p 5.50p 5.50p 5.50p 0
06/08/2019 5.26p 5.50p 5.50p 5.50p 0
05/08/2019 5.26p 5.50p 5.26p 5.50p 130000
02/08/2019 6.00p 5.75p 5.75p 5.75p 0
01/08/2019 6.00p 6.00p 5.75p 5.75p 8816
31/07/2019 6.00p 5.50p 5.50p 5.50p 0
30/07/2019 6.00p 5.50p 5.50p 5.50p 0
29/07/2019 6.00p 6.00p 5.50p 5.50p 30000
26/07/2019 5.50p 5.50p 5.50p 5.50p 67954
25/07/2019 5.45p 5.69p 5.31p 5.50p 123778
24/07/2019 4.84p 4.83p 4.83p 4.83p 0
23/07/2019 4.84p 4.84p 4.83p 4.83p 10000
22/07/2019 5.45p 5.45p 4.76p 4.83p 117698
19/07/2019 4.50p 5.45p 3.38p 4.83p 20768012
18/07/2019 5.95p 5.95p 4.83p 4.83p 176854
17/07/2019 5.34p 5.34p 5.30p 5.30p 56179
16/07/2019 5.25p 5.50p 5.25p 5.50p 50000
15/07/2019 5.50p 5.81p 5.45p 5.45p 184120
12/07/2019 6.00p 6.00p 6.00p 6.00p 0
11/07/2019 6.00p 6.00p 6.00p 6.00p 0
10/07/2019 6.00p 6.00p 6.00p 6.00p 0
09/07/2019 6.00p 6.00p 5.50p 6.00p 108646
08/07/2019 6.00p 6.50p 6.25p 6.50p 0
05/07/2019 6.00p 6.25p 6.00p 6.25p 31263
04/07/2019 6.02p 6.50p 6.28p 6.50p 0
03/07/2019 6.02p 6.28p 6.28p 6.28p 0
02/07/2019 6.02p 6.28p 6.02p 6.28p 427
01/07/2019 6.02p 6.28p 6.02p 6.28p 15000
28/06/2019 6.50p 6.50p 6.28p 6.28p 0
27/06/2019 6.50p 6.50p 6.48p 6.50p 0
26/06/2019 6.50p 6.48p 6.40p 6.48p 0
25/06/2019 6.50p 6.90p 6.40p 6.40p 170520
24/06/2019 6.50p 6.50p 6.28p 6.28p 99998
21/06/2019 7.00p 6.75p 6.75p 6.75p 0
20/06/2019 7.00p 6.75p 6.75p 6.75p 0
19/06/2019 7.00p 7.00p 6.75p 6.75p 6350
18/06/2019 6.52p 6.75p 6.52p 6.75p 9
17/06/2019 7.50p 6.88p 6.75p 6.88p 0
14/06/2019 7.50p 6.75p 6.75p 6.75p 0
13/06/2019 7.50p 7.50p 6.75p 6.75p 5
12/06/2019 7.50p 6.75p 6.75p 6.75p 0
11/06/2019 7.50p 6.75p 6.75p 6.75p 0
10/06/2019 7.50p 7.50p 6.75p 6.75p 1239
07/06/2019 7.00p 6.80p 6.75p 6.80p 0
06/06/2019 7.00p 6.90p 6.75p 6.75p 0
05/06/2019 7.00p 6.90p 6.75p 6.90p 500000
04/06/2019 7.00p 7.00p 6.75p 6.75p 50000
03/06/2019 7.02p 7.25p 7.02p 7.25p 7031
31/05/2019 7.95p 7.50p 7.23p 7.50p 0
30/05/2019 7.95p 7.95p 7.23p 7.23p 40001
29/05/2019 7.75p 7.25p 7.23p 7.23p 0
28/05/2019 7.75p 7.25p 7.25p 7.25p 0
24/05/2019 7.75p 7.25p 7.25p 7.25p 0
23/05/2019 7.75p 7.45p 7.25p 7.25p 0
22/05/2019 7.75p 7.75p 7.45p 7.45p 25000
21/05/2019 7.30p 7.43p 7.30p 7.43p 40000
20/05/2019 7.31p 7.48p 7.45p 7.45p 0
17/05/2019 7.31p 7.65p 7.48p 7.48p 0
16/05/2019 7.31p 7.65p 7.31p 7.65p 1170
15/05/2019 7.65p 7.45p 7.45p 7.45p 0
14/05/2019 7.65p 7.65p 7.45p 7.45p 50000
13/05/2019 7.30p 7.30p 7.23p 7.23p 50000
10/05/2019 7.35p 7.48p 7.35p 7.48p 63921
09/05/2019 7.94p 7.95p 7.45p 7.45p 500000
08/05/2019 7.30p 7.48p 7.30p 7.48p 36383
07/05/2019 7.36p 7.80p 7.36p 7.48p 130000
03/05/2019 7.80p 7.80p 7.48p 7.48p 46153
02/05/2019 7.95p 7.95p 7.48p 7.48p 96198
01/05/2019 7.38p 7.75p 7.48p 7.75p 0
30/04/2019 7.38p 7.95p 7.38p 7.48p 31000
29/04/2019 7.35p 7.68p 7.30p 7.68p 105791
26/04/2019 7.45p 7.75p 7.75p 7.75p 0
25/04/2019 7.45p 7.80p 7.75p 7.75p 100000
24/04/2019 7.45p 7.80p 7.65p 7.80p 0
23/04/2019 7.45p 7.65p 7.60p 7.65p 0
18/04/2019 7.45p 7.60p 7.55p 7.60p 0
17/04/2019 7.45p 7.55p 7.45p 7.55p 89950
16/04/2019 6.75p 7.13p 7.00p 7.13p 100000
15/04/2019 6.75p 7.00p 6.75p 7.00p 60000
12/04/2019 6.70p 6.90p 6.65p 6.75p 570676
11/04/2019 6.70p 6.70p 6.51p 6.58p 36056
10/04/2019 6.95p 7.00p 6.78p 6.78p 363173
09/04/2019 6.88p 6.88p 6.32p 6.40p 14983
08/04/2019 6.75p 6.40p 6.40p 6.40p 0
05/04/2019 6.75p 6.40p 6.40p 6.40p 0
04/04/2019 6.75p 6.75p 6.32p 6.40p 128851
03/04/2019 6.88p 6.88p 6.40p 6.40p 25000
02/04/2019 6.28p 6.45p 6.40p 6.45p 0
01/04/2019 6.28p 6.40p 6.28p 6.40p 439
29/03/2019 6.57p 6.60p 6.57p 6.60p 100000
28/03/2019 6.75p 6.93p 6.80p 6.80p 0
27/03/2019 6.75p 7.20p 6.75p 6.93p 209954
26/03/2019 7.00p 7.03p 6.95p 7.03p 134040
25/03/2019 6.95p 6.95p 6.95p 6.95p 11505
22/03/2019 7.35p 7.35p 7.13p 7.13p 25000
21/03/2019 7.45p 7.45p 6.83p 6.83p 44090
20/03/2019 6.75p 6.83p 6.70p 6.83p 80000
19/03/2019 6.40p 6.60p 6.40p 6.40p 150000
18/03/2019 6.50p 6.70p 6.00p 6.38p 155749
15/03/2019 6.40p 6.40p 6.00p 6.13p 256228
14/03/2019 6.50p 6.58p 6.00p 6.58p 639964
13/03/2019 7.50p 7.50p 7.00p 7.00p 65000
12/03/2019 7.55p 7.73p 7.55p 7.73p 47
11/03/2019 9.00p 9.00p 7.90p 7.90p 117000
08/03/2019 8.65p 9.23p 8.60p 9.23p 229393
07/03/2019 8.50p 8.50p 8.50p 8.50p 30000
06/03/2019 8.70p 9.10p 8.70p 8.85p 62683
05/03/2019 9.05p 9.25p 9.25p 9.25p 0
04/03/2019 9.05p 9.64p 9.00p 9.25p 172949
01/03/2019 9.20p 9.28p 9.20p 9.28p 53629
28/02/2019 9.50p 9.50p 9.43p 9.43p 5263
27/02/2019 9.20p 9.60p 9.20p 9.60p 7946
26/02/2019 9.50p 9.55p 9.50p 9.55p 40552
25/02/2019 9.95p 9.95p 9.73p 9.73p 6150
22/02/2019 9.65p 9.65p 9.33p 9.33p 25000
21/02/2019 9.50p 9.50p 9.00p 9.10p 93216
20/02/2019 9.50p 9.50p 9.50p 9.50p 7799
19/02/2019 9.55p 9.70p 9.55p 9.63p 2414
18/02/2019 9.65p 9.70p 9.50p 9.60p 130436
15/02/2019 9.50p 9.50p 9.50p 9.50p 2000
14/02/2019 9.25p 9.73p 9.60p 9.73p 625000
13/02/2019 9.25p 9.60p 9.60p 9.60p 0
12/02/2019 9.25p 9.60p 9.25p 9.60p 986
11/02/2019 9.91p 9.50p 9.50p 9.50p 0
08/02/2019 9.91p 9.91p 9.50p 9.50p 3414
07/02/2019 9.00p 9.57p 8.55p 9.30p 137001
06/02/2019 8.45p 8.48p 8.38p 8.48p 270000
05/02/2019 8.32p 8.32p 8.08p 8.08p 11040
04/02/2019 8.50p 8.50p 8.10p 8.10p 30853
01/02/2019 7.95p 8.00p 7.90p 7.90p 175000
31/01/2019 8.00p 8.00p 8.00p 8.00p 13438
30/01/2019 8.00p 8.00p 7.55p 7.90p 29212
29/01/2019 8.95p 8.95p 7.70p 7.75p 260429
28/01/2019 7.15p 7.55p 7.15p 7.55p 1000
25/01/2019 7.50p 7.73p 7.10p 7.50p 141834
24/01/2019 7.00p 7.50p 6.70p 7.25p 58232

*Close Price adjusted for both dividends and splits