Plant Health Care (PHC) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
23/01/2019 7.55p 7.55p 6.80p 6.90p 260368
22/01/2019 7.50p 8.00p 7.98p 8.00p 0
21/01/2019 7.50p 7.98p 7.50p 7.98p 235
18/01/2019 7.50p 7.98p 7.50p 7.98p 714
17/01/2019 8.50p 8.50p 7.98p 7.98p 16288
16/01/2019 8.20p 8.20p 8.00p 8.00p 48300
15/01/2019 7.60p 7.90p 7.50p 7.73p 52375
14/01/2019 7.50p 8.20p 7.50p 7.98p 14222
11/01/2019 7.55p 7.98p 7.55p 7.98p 6766
10/01/2019 8.00p 8.20p 7.50p 8.08p 58517
09/01/2019 8.64p 8.64p 8.23p 8.23p 579
08/01/2019 7.95p 8.50p 7.92p 8.50p 315545
07/01/2019 7.05p 7.60p 7.50p 7.60p 0
04/01/2019 7.05p 7.50p 7.05p 7.50p 96400
03/01/2019 7.50p 7.95p 7.23p 7.23p 78374
02/01/2019 7.05p 7.50p 7.05p 7.50p 80226
31/12/2018 7.92p 7.92p 7.50p 7.50p 50000
28/12/2018 6.50p 7.25p 6.50p 7.25p 8000
27/12/2018 7.00p 7.00p 6.75p 6.75p 0
24/12/2018 7.00p 7.00p 7.00p 7.00p 55000
21/12/2018 6.05p 7.00p 6.00p 7.00p 907775
20/12/2018 9.55p 10.00p 9.50p 9.95p 93660
19/12/2018 10.25p 10.45p 10.25p 10.45p 3435
18/12/2018 10.40p 10.45p 10.45p 10.45p 3000000
17/12/2018 10.40p 10.50p 10.40p 10.45p 100000
14/12/2018 9.60p 9.48p 9.48p 9.48p 0
13/12/2018 9.60p 9.60p 9.48p 9.48p 50000
12/12/2018 10.10p 10.10p 9.80p 9.95p 158922
11/12/2018 10.90p 10.80p 10.50p 10.50p 0
10/12/2018 10.90p 11.09p 10.72p 10.80p 86000
07/12/2018 11.64p 11.64p 11.25p 11.25p 2147
06/12/2018 11.33p 11.25p 11.25p 11.25p 0
05/12/2018 11.33p 11.33p 11.25p 11.25p 2377
04/12/2018 11.90p 11.45p 11.40p 11.45p 0
03/12/2018 11.90p 11.90p 11.22p 11.40p 122138
30/11/2018 11.22p 11.74p 11.00p 11.50p 32207
29/11/2018 11.70p 11.70p 11.22p 11.35p 59983
28/11/2018 10.80p 11.60p 10.80p 11.25p 216758
27/11/2018 10.00p 9.98p 9.73p 9.73p 0
26/11/2018 10.00p 9.98p 9.98p 9.98p 0
23/11/2018 10.00p 10.03p 9.98p 9.98p 0
22/11/2018 10.00p 10.33p 9.75p 10.03p 176622
21/11/2018 9.75p 9.95p 9.75p 9.75p 32846
20/11/2018 10.00p 10.00p 9.55p 9.73p 113368
19/11/2018 9.80p 9.80p 9.70p 9.70p 21474
16/11/2018 10.00p 10.00p 9.80p 9.80p 38420
15/11/2018 9.80p 9.80p 9.50p 9.63p 110000
14/11/2018 9.90p 10.27p 9.90p 10.10p 100168
13/11/2018 9.39p 9.33p 9.33p 9.33p 0
12/11/2018 9.39p 9.39p 9.33p 9.33p 2150
09/11/2018 9.50p 9.50p 9.12p 9.13p 31276
08/11/2018 10.00p 10.32p 9.25p 9.25p 157776
07/11/2018 9.50p 10.00p 9.24p 9.75p 94999
06/11/2018 12.20p 12.39p 8.00p 8.93p 1798106
05/11/2018 13.20p 13.20p 12.75p 12.75p 1400
02/11/2018 13.20p 13.20p 12.85p 12.85p 5600
01/11/2018 13.30p 13.30p 12.80p 12.80p 57000
31/10/2018 13.09p 13.45p 13.09p 13.45p 100
30/10/2018 14.00p 14.00p 13.45p 13.45p 0
29/10/2018 14.00p 14.00p 13.45p 13.45p 0
26/10/2018 14.00p 14.00p 14.00p 14.00p 0
25/10/2018 14.00p 14.72p 14.00p 14.00p 57399
24/10/2018 13.50p 13.50p 13.50p 13.50p 15000
23/10/2018 13.50p 13.90p 13.50p 13.70p 72500
22/10/2018 14.00p 14.00p 13.70p 13.70p 48000
19/10/2018 14.00p 14.00p 13.70p 13.70p 45040
18/10/2018 14.75p 14.75p 14.25p 14.25p 2000
17/10/2018 14.75p 14.25p 14.25p 14.25p 0
16/10/2018 14.75p 14.75p 14.25p 14.25p 2000
15/10/2018 14.75p 14.75p 14.20p 14.20p 762
12/10/2018 14.00p 14.90p 14.00p 14.20p 42000
11/10/2018 14.50p 15.90p 14.50p 14.75p 47031
10/10/2018 15.10p 15.70p 15.70p 15.70p 0
09/10/2018 15.10p 15.70p 15.70p 15.70p 0
08/10/2018 15.10p 15.70p 15.10p 15.70p 6000
05/10/2018 15.10p 16.26p 15.10p 15.70p 2330
04/10/2018 16.50p 16.81p 16.00p 16.00p 100948
03/10/2018 16.55p 16.75p 16.55p 16.75p 330
02/10/2018 16.95p 16.95p 16.75p 16.75p 14723
01/10/2018 16.50p 16.53p 16.50p 16.50p 51640
28/09/2018 16.95p 16.95p 16.75p 16.75p 6000
27/09/2018 16.50p 17.20p 16.50p 17.20p 11400
26/09/2018 17.10p 17.20p 16.60p 17.20p 120803
25/09/2018 17.45p 18.00p 17.36p 17.60p 40896
24/09/2018 17.45p 17.50p 17.45p 17.50p 387
21/09/2018 17.45p 17.50p 17.45p 17.50p 3475
20/09/2018 18.00p 18.00p 17.78p 17.80p 27778
19/09/2018 18.05p 18.15p 18.05p 18.15p 5586
18/09/2018 18.00p 18.40p 18.00p 18.40p 14687
17/09/2018 17.90p 18.15p 18.10p 18.15p 82379
14/09/2018 17.90p 18.10p 17.83p 18.10p 35708
13/09/2018 17.50p 17.50p 17.50p 17.50p 0
12/09/2018 17.90p 17.90p 17.14p 17.50p 48525
11/09/2018 17.05p 17.05p 16.75p 16.75p 1000
10/09/2018 17.40p 16.60p 16.60p 16.60p 0
07/09/2018 17.40p 17.50p 16.60p 16.60p 25000
06/09/2018 17.40p 16.60p 16.55p 16.60p 0
05/09/2018 17.40p 16.55p 16.50p 16.55p 0
04/09/2018 17.40p 17.40p 16.50p 16.50p 10000
03/09/2018 17.05p 17.05p 16.50p 16.50p 1000
31/08/2018 16.40p 17.14p 16.40p 16.60p 18000
30/08/2018 16.30p 17.40p 16.00p 17.00p 72453
29/08/2018 16.90p 16.55p 16.45p 16.55p 0
28/08/2018 16.90p 16.45p 16.40p 16.45p 0
24/08/2018 16.90p 17.40p 16.08p 16.40p 38827
23/08/2018 15.50p 16.19p 15.30p 15.30p 188037
22/08/2018 15.00p 15.90p 15.00p 15.50p 110000
21/08/2018 14.50p 15.20p 14.95p 15.20p 0
20/08/2018 14.50p 14.95p 14.25p 14.95p 30000
17/08/2018 15.00p 15.20p 15.00p 15.20p 35000
16/08/2018 15.20p 15.25p 15.20p 15.25p 2750
15/08/2018 15.00p 15.45p 15.00p 15.45p 7791
14/08/2018 15.00p 15.40p 15.00p 15.20p 59347
13/08/2018 15.10p 15.10p 14.50p 14.95p 104999
10/08/2018 15.19p 15.50p 15.19p 15.50p 2286
09/08/2018 15.00p 15.95p 15.00p 15.95p 15166
08/08/2018 15.40p 15.80p 15.00p 15.20p 48460
07/08/2018 15.60p 16.12p 15.20p 15.55p 83213
06/08/2018 16.50p 16.53p 15.50p 16.15p 96057
03/08/2018 17.00p 17.00p 16.50p 16.60p 36067
02/08/2018 16.90p 18.40p 16.50p 16.60p 61117
01/08/2018 17.10p 17.20p 17.00p 17.20p 34334
31/07/2018 18.43p 18.20p 17.95p 17.95p 0
30/07/2018 18.43p 19.00p 18.20p 18.20p 33500
27/07/2018 16.67p 17.30p 16.67p 17.30p 18000
26/07/2018 16.50p 17.81p 16.00p 16.25p 225598
25/07/2018 17.83p 17.83p 17.20p 17.20p 841
24/07/2018 17.00p 17.07p 16.80p 16.80p 52000
23/07/2018 16.43p 16.70p 16.43p 16.70p 9000
20/07/2018 16.00p 17.90p 15.72p 16.30p 306468
19/07/2018 16.10p 17.31p 16.10p 16.10p 5000
18/07/2018 16.00p 16.00p 15.43p 15.75p 68565
17/07/2018 15.10p 16.00p 14.37p 15.50p 133330
16/07/2018 16.00p 17.40p 14.00p 14.80p 1188607
13/07/2018 22.80p 23.00p 21.80p 22.40p 143366
12/07/2018 21.00p 21.80p 21.80p 21.80p 100000
11/07/2018 21.00p 21.80p 21.60p 21.80p 0
10/07/2018 21.00p 21.60p 20.50p 21.60p 91463
09/07/2018 19.66p 20.20p 19.66p 20.20p 4120
06/07/2018 19.80p 20.80p 19.80p 20.30p 28743
05/07/2018 20.00p 20.80p 20.00p 20.40p 94036
04/07/2018 20.20p 21.80p 19.45p 19.45p 34493
03/07/2018 19.45p 21.00p 20.60p 21.00p 0
02/07/2018 19.45p 21.40p 20.60p 20.60p 0
29/06/2018 19.45p 21.40p 21.00p 21.40p 0
28/06/2018 19.45p 21.00p 19.00p 21.00p 193963
27/06/2018 19.90p 19.90p 19.05p 19.45p 123388
26/06/2018 20.60p 20.96p 19.00p 19.20p 104171
25/06/2018 22.60p 22.60p 21.00p 21.30p 236000
22/06/2018 24.00p 24.00p 23.00p 23.20p 60887
21/06/2018 24.60p 24.60p 24.40p 24.40p 22750
20/06/2018 24.80p 25.20p 25.20p 25.20p 0
19/06/2018 24.80p 25.80p 24.80p 25.20p 19626
18/06/2018 24.80p 25.80p 24.80p 25.20p 20840
15/06/2018 25.00p 25.60p 25.30p 25.60p 0
14/06/2018 25.00p 25.80p 25.00p 25.30p 11330
13/06/2018 25.00p 26.00p 25.00p 25.60p 75337
12/06/2018 25.00p 25.80p 25.00p 25.40p 22265
11/06/2018 25.80p 25.80p 25.05p 25.40p 35932
08/06/2018 25.80p 25.80p 25.00p 25.40p 17111
07/06/2018 25.20p 26.00p 25.05p 25.40p 56246
06/06/2018 25.65p 25.65p 24.97p 25.40p 31359
05/06/2018 25.20p 25.80p 24.20p 25.20p 61003
04/06/2018 25.20p 26.00p 25.00p 26.00p 114675
01/06/2018 25.20p 26.26p 25.00p 25.40p 112405
31/05/2018 26.80p 28.00p 25.48p 27.00p 189376
30/05/2018 23.40p 25.28p 23.40p 23.40p 8466
29/05/2018 24.80p 25.80p 23.10p 24.00p 60564
25/05/2018 24.20p 24.00p 23.90p 23.90p 0
24/05/2018 24.20p 24.80p 24.00p 24.00p 147383
23/05/2018 24.62p 24.62p 23.50p 23.50p 16316
22/05/2018 23.60p 23.90p 23.40p 23.40p 55000
21/05/2018 23.60p 24.53p 23.40p 23.90p 62646
18/05/2018 24.20p 24.40p 23.49p 24.40p 71616
17/05/2018 24.80p 25.00p 24.50p 24.50p 20000
16/05/2018 24.80p 25.00p 24.00p 24.00p 100000
15/05/2018 22.60p 23.70p 23.70p 23.70p 0
14/05/2018 22.60p 24.69p 22.60p 23.70p 10972
11/05/2018 23.20p 23.70p 23.00p 23.70p 41119
10/05/2018 23.40p 23.90p 23.37p 23.90p 34065
09/05/2018 23.00p 24.10p 23.80p 24.10p 0
08/05/2018 23.00p 23.80p 23.00p 23.80p 50000
04/05/2018 24.20p 25.20p 24.20p 24.80p 152377
03/05/2018 24.40p 24.90p 23.80p 24.90p 211373
02/05/2018 22.00p 23.80p 22.00p 23.40p 129177
01/05/2018 21.00p 23.00p 21.00p 22.50p 62066
30/04/2018 21.00p 22.80p 21.00p 22.10p 10219
27/04/2018 21.80p 22.00p 21.00p 22.00p 64430
26/04/2018 21.20p 21.29p 20.18p 21.00p 21081
25/04/2018 20.20p 21.20p 20.80p 21.20p 0
24/04/2018 20.20p 20.80p 20.00p 20.80p 105000
23/04/2018 20.80p 22.60p 20.20p 21.10p 92226
20/04/2018 22.58p 21.90p 21.80p 21.90p 0
19/04/2018 22.58p 22.58p 21.80p 21.80p 5483
18/04/2018 21.00p 21.68p 21.00p 21.30p 33451
17/04/2018 20.40p 22.00p 22.00p 22.00p 0
16/04/2018 20.40p 22.20p 20.40p 22.00p 24063
13/04/2018 21.00p 22.00p 21.00p 22.00p 16500
12/04/2018 20.60p 21.70p 20.60p 21.70p 16500
11/04/2018 22.20p 23.12p 21.00p 21.50p 215824

*Close Price adjusted for both dividends and splits