Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
- Hold Antofagasta (ANTO) by Canaccord Genuity
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Hold London Stock Exchange Group (LSEG) by Deutsche Bank
- Hold AstraZeneca (AZN) by Deutsche Bank
- Reduce Convatec Group (CTEC) by Peel Hunt
Plant Health Care (PHC) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/04/2024 | 3.60p | 4.08p | 3.70p | 3.82p | 78099 |
| 25/04/2024 | 3.60p | 3.94p | 3.60p | 3.81p | 47722 |
| 24/04/2024 | 3.60p | 4.16p | 3.60p | 3.60p | 22545 |
| 23/04/2024 | 3.68p | 3.96p | 3.68p | 3.68p | 122 |
| 22/04/2024 | 3.68p | 4.10p | 3.70p | 3.86p | 88493 |
| 19/04/2024 | 3.68p | 4.14p | 3.57p | 3.57p | 350343 |
| 18/04/2024 | 3.60p | 3.98p | 3.60p | 3.60p | 39809 |
| 17/04/2024 | 3.60p | 3.98p | 3.60p | 3.79p | 632940 |
| 16/04/2024 | 3.86p | 3.93p | 3.60p | 3.65p | 1510022 |
| 15/04/2024 | 3.70p | 3.98p | 3.70p | 3.78p | 1338 |
| 12/04/2024 | 3.70p | 3.87p | 3.62p | 3.85p | 514159 |
| 11/04/2024 | 3.72p | 3.88p | 3.70p | 3.81p | 52021 |
| 10/04/2024 | 3.72p | 3.89p | 3.81p | 3.81p | 15423 |
| 09/04/2024 | 3.72p | 3.80p | 3.74p | 3.80p | 12 |
| 08/04/2024 | 3.72p | 3.98p | 3.79p | 3.79p | 58193 |
| 05/04/2024 | 3.72p | 3.98p | 3.86p | 3.86p | 308545 |
| 04/04/2024 | 3.72p | 3.98p | 3.65p | 3.82p | 473319 |
| 03/04/2024 | 3.68p | 3.65p | 3.44p | 3.65p | 2200 |
| 02/04/2024 | 3.68p | 3.98p | 3.49p | 3.52p | 591441 |
| 28/03/2024 | 3.56p | 3.98p | 3.37p | 3.59p | 675665 |
| 27/03/2024 | 3.56p | 3.56p | 3.40p | 3.47p | 550626 |
| 26/03/2024 | 3.40p | 3.57p | 3.39p | 3.47p | 43719 |
| 25/03/2024 | 3.40p | 3.58p | 3.32p | 3.47p | 742485 |
| 22/03/2024 | 3.40p | 3.80p | 3.61p | 3.66p | 43705 |
| 21/03/2024 | 3.40p | 3.60p | 3.32p | 3.46p | 2180173 |
| 20/03/2024 | 3.52p | 3.52p | 3.48p | 3.47p | 251761 |
| 19/03/2024 | 3.52p | 3.97p | 3.36p | 3.48p | 2472123 |
| 18/03/2024 | 3.50p | 3.70p | 3.43p | 3.49p | 250455 |
| 15/03/2024 | 3.50p | 3.53p | 3.50p | 3.53p | 30049 |
| 14/03/2024 | 3.40p | 3.48p | 3.38p | 3.48p | 48111 |
| 13/03/2024 | 3.80p | 3.62p | 3.41p | 3.56p | 147886 |
| 12/03/2024 | 3.80p | 3.70p | 3.54p | 3.54p | 40000 |
| 11/03/2024 | 3.80p | 3.80p | 3.40p | 3.48p | 332686 |
| 08/03/2024 | 3.60p | 3.73p | 3.53p | 3.73p | 55992 |
| 07/03/2024 | 3.40p | 3.54p | 3.44p | 3.47p | 143019 |
| 06/03/2024 | 3.40p | 3.52p | 3.40p | 3.44p | 169332 |
| 05/03/2024 | 3.80p | 3.53p | 3.47p | 3.47p | 21430 |
| 04/03/2024 | 3.80p | 3.80p | 3.42p | 3.50p | 788026 |
| 01/03/2024 | 3.52p | 3.96p | 3.50p | 3.75p | 12843 |
| 29/02/2024 | 3.60p | 3.66p | 3.62p | 3.62p | 13670 |
| 28/02/2024 | 3.60p | 3.80p | 3.63p | 3.72p | 22804 |
| 27/02/2024 | 3.60p | 3.86p | 3.62p | 3.62p | 59887 |
| 26/02/2024 | 3.60p | 3.96p | 3.65p | 3.76p | 120126 |
| 23/02/2024 | 3.60p | 3.85p | 3.73p | 3.73p | 3251 |
| 22/02/2024 | 3.60p | 3.90p | 3.64p | 3.75p | 103251 |
| 21/02/2024 | 3.60p | 4.15p | 3.62p | 3.73p | 250086 |
| 20/02/2024 | 3.60p | 3.80p | 3.60p | 3.67p | 17092 |
| 19/02/2024 | 3.80p | 3.70p | 3.60p | 3.70p | 23 |
| 16/02/2024 | 3.80p | 3.88p | 3.66p | 3.66p | 71580 |
| 15/02/2024 | 3.84p | 4.04p | 3.87p | 3.87p | 173486 |
| 14/02/2024 | 3.84p | 4.16p | 3.77p | 3.77p | 142482 |
| 13/02/2024 | 3.70p | 3.90p | 3.68p | 3.77p | 51340 |
| 12/02/2024 | 3.80p | 4.18p | 3.62p | 3.82p | 835776 |
| 09/02/2024 | 3.86p | 3.73p | 3.66p | 3.73p | 37816 |
| 08/02/2024 | 3.86p | 4.00p | 3.79p | 3.79p | 332794 |
| 07/02/2024 | 3.80p | 4.18p | 3.73p | 3.73p | 41250 |
| 06/02/2024 | 3.62p | 3.85p | 3.60p | 3.85p | 38800 |
| 05/02/2024 | 3.80p | 3.86p | 3.68p | 3.75p | 236828 |
| 02/02/2024 | 4.00p | 3.87p | 3.78p | 3.82p | 35054 |
| 01/02/2024 | 4.00p | 4.16p | 3.52p | 3.77p | 712 |
| 31/01/2024 | 4.00p | 3.69p | 3.66p | 3.69p | 6500 |
| 30/01/2024 | 4.00p | 3.96p | 3.60p | 3.78p | 375 |
| 29/01/2024 | 4.00p | 4.00p | 3.78p | 3.78p | 10525 |
| 26/01/2024 | 3.70p | 4.00p | 3.64p | 3.82p | 768 |
| 25/01/2024 | 3.70p | 4.16p | 3.66p | 3.84p | 296342 |
| 24/01/2024 | 3.80p | 3.89p | 3.68p | 3.68p | 340070 |
| 23/01/2024 | 3.92p | 4.18p | 3.60p | 3.73p | 3602727 |
| 22/01/2024 | 3.92p | 3.85p | 3.75p | 3.75p | 820308 |
| 19/01/2024 | 3.92p | 4.12p | 3.80p | 3.96p | 1802494 |
| 18/01/2024 | 3.52p | 4.16p | 3.90p | 3.90p | 96 |
| 17/01/2024 | 3.52p | 4.00p | 3.79p | 3.79p | 45572 |
| 16/01/2024 | 3.52p | 4.00p | 3.52p | 3.81p | 1135766 |
| 15/01/2024 | 3.32p | 3.78p | 3.50p | 3.69p | 682310 |
| 12/01/2024 | 3.32p | 3.53p | 3.30p | 3.51p | 1805881 |
| 11/01/2024 | 3.50p | 3.53p | 3.47p | 3.47p | 106624 |
| 10/01/2024 | 3.50p | 3.70p | 3.36p | 3.47p | 389644 |
| 09/01/2024 | 3.50p | 3.98p | 3.41p | 3.57p | 2707756 |
| 08/01/2024 | 3.70p | 3.81p | 3.41p | 3.51p | 1131392 |
| 05/01/2024 | 3.88p | 3.85p | 3.70p | 3.84p | 447257 |
| 04/01/2024 | 3.88p | 3.93p | 3.53p | 3.74p | 1674132 |
| 03/01/2024 | 3.80p | 3.98p | 3.66p | 3.66p | 1257330 |
| 02/01/2024 | 3.76p | 3.97p | 3.30p | 3.81p | 256457 |
| 29/12/2023 | 3.70p | 3.98p | 3.40p | 3.69p | 2900 |
| 28/12/2023 | 3.70p | 3.80p | 3.55p | 3.55p | 147289 |
| 27/12/2023 | 4.00p | 4.00p | 3.22p | 3.64p | 1725441 |
| 22/12/2023 | 3.62p | 3.62p | 3.20p | 3.20p | 1081425 |
| 21/12/2023 | 3.44p | 3.60p | 3.30p | 3.32p | 1279138 |
| 20/12/2023 | 3.50p | 3.69p | 3.40p | 3.41p | 2549909 |
| 19/12/2023 | 3.50p | 3.64p | 3.40p | 3.64p | 710457 |
| 18/12/2023 | 3.58p | 3.84p | 3.42p | 3.45p | 504433 |
| 15/12/2023 | 3.64p | 3.64p | 3.58p | 3.61p | 468139 |
| 14/12/2023 | 3.58p | 4.00p | 3.78p | 3.80p | 62766 |
| 13/12/2023 | 3.58p | 3.69p | 3.58p | 3.69p | 32677 |
| 12/12/2023 | 3.60p | 3.70p | 3.55p | 3.64p | 743402 |
| 11/12/2023 | 4.00p | 4.50p | 3.60p | 3.68p | 1784119 |
| 08/12/2023 | 3.60p | 3.68p | 3.57p | 3.66p | 1414412 |
| 07/12/2023 | 3.68p | 3.76p | 3.60p | 3.68p | 198 |
| 06/12/2023 | 3.68p | 3.80p | 3.60p | 3.67p | 63368 |
| 05/12/2023 | 3.60p | 3.79p | 3.60p | 3.68p | 638917 |
| 04/12/2023 | 3.72p | 3.90p | 3.64p | 3.74p | 1012446 |
| 01/12/2023 | 3.98p | 3.99p | 3.69p | 3.75p | 1545356 |
| 30/11/2023 | 3.80p | 3.94p | 3.70p | 3.77p | 5449226 |
| 29/11/2023 | 3.82p | 3.96p | 3.82p | 3.88p | 1069438 |
| 28/11/2023 | 3.76p | 4.00p | 3.72p | 4.00p | 4487039 |
| 27/11/2023 | 3.88p | 3.90p | 3.62p | 3.68p | 662274 |
| 24/11/2023 | 3.70p | 3.86p | 3.62p | 3.80p | 4942669 |
| 23/11/2023 | 3.62p | 4.00p | 3.47p | 3.65p | 3804084 |
| 22/11/2023 | 4.20p | 4.50p | 3.41p | 3.78p | 33723732 |
| 21/11/2023 | 5.70p | 6.25p | 5.71p | 5.80p | 1778 |
| 20/11/2023 | 5.70p | 6.05p | 5.62p | 5.83p | 272197 |
| 17/11/2023 | 5.70p | 5.90p | 5.76p | 5.88p | 135410 |
| 16/11/2023 | 5.70p | 6.00p | 5.63p | 5.88p | 662336 |
| 15/11/2023 | 5.70p | 5.89p | 5.57p | 5.73p | 336013 |
| 14/11/2023 | 6.00p | 6.00p | 5.63p | 5.63p | 1652600 |
| 13/11/2023 | 6.30p | 6.10p | 5.95p | 6.03p | 163763 |
| 10/11/2023 | 6.30p | 6.30p | 6.00p | 6.05p | 788993 |
| 09/11/2023 | 6.30p | 6.30p | 6.03p | 6.20p | 749887 |
| 08/11/2023 | 6.50p | 6.50p | 6.15p | 6.30p | 533955 |
| 07/11/2023 | 6.35p | 6.50p | 6.30p | 6.33p | 95083 |
| 06/11/2023 | 6.35p | 6.45p | 6.25p | 6.33p | 2399913 |
| 03/11/2023 | 6.35p | 6.35p | 6.15p | 6.23p | 865818 |
| 02/11/2023 | 6.25p | 6.75p | 6.15p | 6.33p | 1417706 |
| 01/11/2023 | 6.25p | 6.25p | 5.80p | 6.18p | 4788489 |
| 31/10/2023 | 6.15p | 6.25p | 6.05p | 6.20p | 295844 |
| 30/10/2023 | 6.25p | 6.31p | 6.10p | 6.18p | 332744 |
| 27/10/2023 | 6.60p | 6.38p | 6.33p | 6.33p | 575000 |
| 26/10/2023 | 6.60p | 6.65p | 6.20p | 6.40p | 956751 |
| 25/10/2023 | 6.70p | 6.83p | 6.68p | 6.83p | 0 |
| 24/10/2023 | 6.70p | 6.80p | 6.61p | 6.68p | 99965 |
| 23/10/2023 | 6.70p | 6.92p | 6.50p | 6.63p | 158606 |
| 20/10/2023 | 6.60p | 7.05p | 6.60p | 6.75p | 544563 |
| 19/10/2023 | 6.70p | 6.85p | 6.60p | 6.60p | 134344 |
| 18/10/2023 | 6.70p | 6.93p | 6.63p | 6.63p | 805272 |
| 17/10/2023 | 6.80p | 7.00p | 6.80p | 7.00p | 185000 |
| 16/10/2023 | 6.80p | 7.45p | 6.72p | 6.90p | 442169 |
| 13/10/2023 | 6.70p | 6.98p | 6.50p | 6.98p | 602562 |
| 12/10/2023 | 6.70p | 6.83p | 6.70p | 6.80p | 428721 |
| 11/10/2023 | 6.95p | 6.95p | 6.58p | 6.85p | 1109154 |
| 10/10/2023 | 7.00p | 7.21p | 6.75p | 7.05p | 293817 |
| 09/10/2023 | 7.10p | 7.45p | 6.75p | 6.98p | 766037 |
| 06/10/2023 | 7.55p | 7.95p | 7.35p | 7.73p | 188274 |
| 05/10/2023 | 7.70p | 7.83p | 7.73p | 7.83p | 0 |
| 04/10/2023 | 7.70p | 7.95p | 7.55p | 7.73p | 48858 |
| 03/10/2023 | 7.95p | 7.95p | 7.60p | 7.78p | 300050 |
| 02/10/2023 | 7.95p | 7.87p | 7.69p | 7.80p | 49523 |
| 29/09/2023 | 7.95p | 7.95p | 7.30p | 7.83p | 302057 |
| 28/09/2023 | 8.00p | 7.75p | 7.45p | 7.63p | 185048 |
| 27/09/2023 | 8.00p | 8.37p | 7.18p | 7.38p | 7399565 |
| 26/09/2023 | 8.75p | 9.17p | 8.50p | 8.68p | 266202 |
| 25/09/2023 | 8.75p | 9.45p | 8.98p | 8.98p | 19879 |
| 22/09/2023 | 8.75p | 9.90p | 8.71p | 8.85p | 45060 |
| 21/09/2023 | 8.75p | 8.95p | 8.93p | 8.95p | 0 |
| 20/09/2023 | 8.75p | 9.05p | 8.75p | 8.93p | 3194 |
| 19/09/2023 | 8.75p | 8.88p | 8.78p | 8.88p | 30353 |
| 18/09/2023 | 8.75p | 8.88p | 8.50p | 8.88p | 57512 |
| 15/09/2023 | 8.75p | 8.97p | 8.75p | 8.88p | 28037 |
| 14/09/2023 | 8.75p | 8.97p | 8.75p | 8.88p | 199574 |
| 13/09/2023 | 8.75p | 8.93p | 8.80p | 8.93p | 50000 |
| 12/09/2023 | 8.75p | 9.90p | 8.75p | 8.98p | 34408 |
| 11/09/2023 | 8.75p | 9.00p | 8.90p | 8.90p | 26000 |
| 08/09/2023 | 8.75p | 9.08p | 8.50p | 9.08p | 40 |
| 07/09/2023 | 8.75p | 9.90p | 8.50p | 9.03p | 174594 |
| 06/09/2023 | 8.75p | 9.30p | 8.70p | 9.30p | 57763 |
| 05/09/2023 | 8.75p | 9.13p | 8.64p | 8.83p | 502588 |
| 04/09/2023 | 8.75p | 9.10p | 8.70p | 8.88p | 350292 |
| 01/09/2023 | 9.00p | 10.00p | 9.00p | 9.13p | 530765 |
| 31/08/2023 | 9.25p | 9.86p | 9.00p | 9.35p | 36222 |
| 30/08/2023 | 9.25p | 9.23p | 9.00p | 9.23p | 12 |
| 29/08/2023 | 9.25p | 9.95p | 9.00p | 9.25p | 323 |
| 25/08/2023 | 9.25p | 9.13p | 9.13p | 9.13p | 0 |
| 24/08/2023 | 9.25p | 9.26p | 9.10p | 9.13p | 69382 |
| 23/08/2023 | 9.60p | 9.60p | 9.30p | 9.30p | 0 |
| 22/08/2023 | 9.60p | 9.60p | 9.14p | 9.60p | 133433 |
| 21/08/2023 | 9.60p | 9.60p | 9.43p | 9.43p | 9904 |
| 18/08/2023 | 10.00p | 10.39p | 9.20p | 9.35p | 387451 |
| 17/08/2023 | 9.80p | 9.92p | 8.80p | 9.35p | 171238 |
| 16/08/2023 | 9.80p | 8.95p | 8.76p | 8.88p | 111000 |
| 15/08/2023 | 9.80p | 9.95p | 8.86p | 9.10p | 64951 |
| 14/08/2023 | 9.80p | 9.40p | 9.30p | 9.40p | 0 |
| 11/08/2023 | 9.80p | 9.34p | 8.98p | 9.30p | 36036 |
| 10/08/2023 | 9.80p | 9.86p | 9.52p | 9.73p | 12211 |
| 09/08/2023 | 9.80p | 9.94p | 9.48p | 9.75p | 38850 |
| 08/08/2023 | 9.80p | 9.63p | 9.50p | 9.63p | 20000 |
| 07/08/2023 | 9.80p | 9.80p | 9.46p | 9.63p | 63483 |
| 04/08/2023 | 9.80p | 9.80p | 9.00p | 9.58p | 46105 |
| 03/08/2023 | 9.70p | 9.80p | 9.00p | 9.40p | 251665 |
| 02/08/2023 | 9.70p | 9.20p | 8.85p | 9.15p | 215093 |
| 01/08/2023 | 9.70p | 9.85p | 9.18p | 9.18p | 11057 |
| 31/07/2023 | 9.70p | 9.45p | 9.03p | 9.03p | 3674 |
| 28/07/2023 | 9.70p | 9.09p | 8.93p | 9.03p | 40591 |
| 27/07/2023 | 9.70p | 9.10p | 8.93p | 9.05p | 30292 |
| 26/07/2023 | 9.70p | 9.23p | 9.00p | 9.23p | 27044 |
| 25/07/2023 | 9.70p | 9.70p | 9.00p | 9.35p | 34677 |
| 24/07/2023 | 9.20p | 9.40p | 9.00p | 9.18p | 29293 |
| 21/07/2023 | 9.00p | 9.24p | 9.00p | 9.15p | 8826 |
| 20/07/2023 | 9.00p | 9.35p | 8.93p | 9.18p | 244043 |
| 19/07/2023 | 9.00p | 9.60p | 8.85p | 9.30p | 55203 |
| 18/07/2023 | 9.00p | 9.60p | 8.85p | 9.03p | 40490 |
| 17/07/2023 | 9.00p | 9.25p | 8.99p | 9.25p | 58863 |
| 14/07/2023 | 9.00p | 9.28p | 8.76p | 9.28p | 129040 |
*Close Price adjusted for both dividends and splits