Plant Health Care (PHC) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
20/03/2017 20.75p 21.25p 19.09p 20.87p 180398
17/03/2017 19.00p 20.25p 18.75p 19.50p 102293
16/03/2017 18.28p 19.25p 18.28p 19.25p 286804
15/03/2017 20.31p 20.31p 20.00p 20.00p 10000
14/03/2017 18.53p 20.38p 18.53p 20.00p 33980
13/03/2017 20.25p 21.00p 20.25p 21.00p 24106
10/03/2017 21.00p 22.25p 20.69p 21.75p 63302
09/03/2017 20.90p 21.20p 20.90p 21.00p 34413
08/03/2017 22.00p 22.00p 18.58p 20.75p 51783
07/03/2017 20.00p 20.00p 18.88p 19.63p 24016
06/03/2017 20.25p 20.38p 19.88p 20.38p 0
03/03/2017 20.25p 22.25p 19.00p 19.88p 877923
02/03/2017 20.00p 20.00p 19.25p 19.75p 109480
01/03/2017 19.50p 20.00p 19.25p 19.63p 375869
28/02/2017 21.00p 21.00p 19.50p 19.50p 119254
27/02/2017 21.00p 21.19p 20.13p 20.13p 52161
24/02/2017 20.50p 21.24p 20.00p 21.00p 161357
23/02/2017 20.50p 20.66p 19.00p 19.25p 337611
22/02/2017 21.75p 22.37p 20.75p 20.87p 129511
21/02/2017 22.00p 23.95p 21.00p 22.38p 288744
20/02/2017 23.00p 26.85p 22.00p 23.25p 1223425
17/02/2017 19.25p 21.25p 18.81p 21.25p 371733
16/02/2017 17.00p 19.00p 16.75p 18.25p 1156127
15/02/2017 17.00p 17.00p 16.75p 16.75p 65315
14/02/2017 17.00p 17.00p 16.75p 16.75p 42138
13/02/2017 17.00p 17.00p 16.88p 16.88p 40992
10/02/2017 17.00p 17.00p 16.75p 16.75p 29751
09/02/2017 17.00p 17.20p 16.50p 16.50p 97536
08/02/2017 17.00p 17.25p 16.75p 16.75p 52945
07/02/2017 17.00p 17.00p 16.75p 16.75p 71855
06/02/2017 18.00p 18.00p 17.00p 17.00p 163084
03/02/2017 15.25p 18.50p 15.25p 17.25p 624686
02/02/2017 16.00p 16.00p 15.50p 15.50p 37900
01/02/2017 16.00p 16.75p 15.50p 16.75p 5500
31/01/2017 15.00p 15.50p 15.00p 15.50p 6739
30/01/2017 15.40p 15.40p 14.34p 15.38p 28584
27/01/2017 15.25p 15.38p 15.00p 15.38p 16100
26/01/2017 14.25p 15.31p 14.01p 15.13p 31783
25/01/2017 14.75p 15.50p 14.75p 15.25p 33000
24/01/2017 14.75p 15.25p 14.75p 15.25p 1221
23/01/2017 16.00p 16.00p 15.00p 15.13p 25748
20/01/2017 15.00p 15.50p 15.00p 15.50p 24558
19/01/2017 14.75p 15.25p 13.85p 15.25p 98982
18/01/2017 16.50p 17.44p 14.50p 14.50p 165183
17/01/2017 15.00p 17.00p 14.43p 15.50p 34499
16/01/2017 15.25p 17.00p 14.90p 16.50p 13692
13/01/2017 15.00p 16.25p 15.00p 16.25p 21755
12/01/2017 15.25p 16.50p 15.25p 16.50p 22572
11/01/2017 16.50p 17.00p 15.00p 15.50p 87238
10/01/2017 16.00p 17.58p 15.65p 17.25p 253992
09/01/2017 15.00p 15.40p 14.75p 14.75p 66951
06/01/2017 15.00p 15.44p 15.00p 15.38p 50009
05/01/2017 14.00p 15.50p 13.00p 14.75p 102001
04/01/2017 14.50p 15.25p 14.50p 14.75p 13634
03/01/2017 14.00p 14.95p 13.63p 14.50p 100467
30/12/2016 14.26p 14.75p 14.26p 14.50p 24034
29/12/2016 14.25p 15.13p 14.25p 15.13p 10969
28/12/2016 14.50p 15.44p 14.50p 15.25p 18677
23/12/2016 15.00p 15.14p 14.75p 14.75p 48371
22/12/2016 15.00p 15.50p 15.00p 15.00p 30625
21/12/2016 16.00p 16.75p 15.00p 15.50p 90268
20/12/2016 15.00p 16.00p 14.42p 15.00p 102558
19/12/2016 14.50p 15.55p 14.50p 15.25p 56841
16/12/2016 16.00p 17.09p 13.50p 15.00p 549924
15/12/2016 20.00p 20.00p 15.25p 17.00p 201715
14/12/2016 16.00p 21.50p 14.93p 19.00p 2079919
13/12/2016 15.25p 15.25p 13.50p 13.88p 53082
12/12/2016 15.18p 15.25p 15.18p 15.25p 1500
09/12/2016 14.00p 16.00p 14.00p 16.00p 41341
08/12/2016 15.00p 16.35p 14.25p 14.50p 62158
07/12/2016 15.00p 16.25p 15.00p 16.25p 11383
06/12/2016 16.00p 16.00p 15.00p 15.75p 18352
05/12/2016 15.54p 16.88p 15.54p 16.88p 7717
02/12/2016 16.00p 16.75p 16.00p 16.75p 16000
01/12/2016 16.50p 17.00p 16.25p 17.00p 0
30/11/2016 16.50p 16.50p 16.00p 16.25p 50882
29/11/2016 17.00p 17.25p 17.00p 17.25p 9129
28/11/2016 17.25p 18.50p 17.25p 18.50p 7950
25/11/2016 17.25p 18.50p 18.50p 18.50p 0
24/11/2016 17.25p 18.50p 17.25p 18.50p 9393
23/11/2016 17.50p 18.63p 17.50p 18.63p 3998
22/11/2016 17.50p 17.50p 16.75p 16.75p 12426
21/11/2016 19.75p 18.63p 18.63p 18.63p 0
18/11/2016 19.75p 19.75p 18.63p 18.63p 18621
17/11/2016 18.00p 18.75p 18.75p 18.75p 0
16/11/2016 18.00p 18.88p 18.00p 18.75p 9860
15/11/2016 18.50p 18.69p 18.00p 18.00p 21075
14/11/2016 19.00p 19.25p 19.00p 19.25p 5000
11/11/2016 19.00p 19.37p 18.50p 19.37p 18908
10/11/2016 18.66p 19.50p 19.25p 19.50p 0
09/11/2016 18.66p 19.25p 19.25p 19.25p 0
08/11/2016 18.66p 19.25p 18.66p 19.25p 500
07/11/2016 18.75p 19.25p 19.25p 19.25p 0
04/11/2016 18.75p 19.25p 19.25p 19.25p 0
03/11/2016 18.75p 19.25p 18.75p 19.25p 0
02/11/2016 18.75p 18.75p 18.50p 18.75p 8327
01/11/2016 19.25p 19.70p 18.25p 18.75p 76107
31/10/2016 19.25p 19.37p 19.00p 19.37p 10500
28/10/2016 18.76p 19.63p 19.37p 19.63p 0
27/10/2016 18.76p 19.37p 18.76p 19.37p 2671
26/10/2016 18.50p 19.25p 18.50p 19.25p 2000
25/10/2016 18.50p 19.00p 16.70p 19.00p 65886
24/10/2016 18.27p 19.25p 18.27p 19.25p 11314
21/10/2016 19.00p 19.25p 18.00p 19.25p 26058
20/10/2016 19.50p 19.50p 19.00p 19.50p 6000
19/10/2016 19.50p 19.50p 19.50p 19.50p 5000
18/10/2016 18.75p 20.53p 18.25p 20.00p 63389
17/10/2016 20.00p 21.75p 19.50p 20.13p 20276
14/10/2016 18.75p 19.67p 18.63p 19.25p 28271
13/10/2016 19.25p 19.25p 19.00p 19.25p 21601
12/10/2016 19.25p 19.77p 19.25p 19.63p 6129
11/10/2016 19.50p 19.50p 19.50p 19.50p 14588
10/10/2016 19.87p 19.87p 19.75p 19.75p 10000
07/10/2016 19.50p 19.87p 19.50p 19.75p 13000
06/10/2016 19.50p 20.00p 19.50p 19.50p 24114
05/10/2016 19.50p 19.81p 19.25p 19.63p 16534
04/10/2016 21.75p 21.75p 19.75p 19.75p 20510
03/10/2016 21.43p 21.43p 21.25p 21.25p 7032
30/09/2016 21.05p 21.05p 19.34p 20.75p 3271
29/09/2016 19.50p 20.50p 19.50p 20.50p 10000
28/09/2016 21.75p 21.75p 20.75p 20.75p 1
27/09/2016 21.00p 22.24p 19.25p 21.25p 42999
26/09/2016 22.75p 22.75p 22.25p 22.25p 25557
23/09/2016 21.75p 22.46p 20.50p 22.00p 64109
22/09/2016 20.75p 22.13p 20.50p 22.13p 475744
21/09/2016 20.00p 20.50p 19.00p 20.50p 44696
20/09/2016 20.75p 20.75p 19.06p 20.38p 28030
19/09/2016 20.00p 20.00p 19.10p 19.50p 51000
16/09/2016 21.00p 22.75p 20.00p 20.63p 68108
15/09/2016 20.50p 20.64p 20.00p 20.63p 25471
14/09/2016 22.00p 22.00p 17.87p 20.63p 1311243
13/09/2016 31.00p 32.49p 26.98p 27.50p 104505
12/09/2016 36.00p 36.00p 30.62p 32.00p 406537
09/09/2016 32.00p 45.00p 32.00p 34.50p 787078
08/09/2016 29.00p 31.57p 28.45p 31.00p 105850
07/09/2016 30.00p 31.00p 28.00p 29.00p 214133
06/09/2016 24.00p 31.58p 24.00p 28.00p 556221
05/09/2016 22.00p 24.94p 21.31p 22.75p 245875
02/09/2016 21.75p 21.75p 19.56p 20.50p 16083
01/09/2016 21.13p 21.13p 20.50p 20.50p 1722
31/08/2016 20.25p 21.31p 20.20p 20.87p 28323
30/08/2016 21.00p 22.20p 20.50p 21.75p 146346
26/08/2016 21.00p 22.46p 20.63p 21.50p 338636
25/08/2016 21.00p 21.00p 20.44p 20.50p 392380
24/08/2016 20.00p 21.78p 20.00p 20.50p 449799
23/08/2016 20.00p 20.00p 19.00p 19.75p 499678
22/08/2016 19.56p 19.56p 19.00p 19.00p 5797
19/08/2016 19.98p 19.98p 18.69p 19.00p 27482
18/08/2016 19.98p 19.00p 19.00p 19.00p 0
17/08/2016 19.98p 19.00p 19.00p 19.00p 0
16/08/2016 19.98p 19.98p 19.00p 19.00p 4959
15/08/2016 20.00p 20.00p 19.00p 19.00p 10325
12/08/2016 20.00p 20.00p 18.18p 19.50p 100201
11/08/2016 18.50p 19.79p 18.50p 18.50p 10424
10/08/2016 20.00p 25.00p 18.25p 19.00p 163051
09/08/2016 20.00p 20.00p 18.63p 18.63p 400
08/08/2016 18.00p 18.50p 18.00p 18.50p 7482
05/08/2016 18.00p 18.00p 17.50p 17.50p 5000
04/08/2016 18.00p 19.00p 16.70p 17.50p 25101
03/08/2016 16.94p 17.50p 16.94p 17.50p 12722
02/08/2016 16.25p 17.00p 16.75p 17.00p 0
01/08/2016 16.25p 17.00p 15.55p 16.75p 24763
29/07/2016 15.75p 15.75p 13.63p 13.63p 24085
28/07/2016 17.00p 17.00p 16.44p 16.75p 30750
27/07/2016 18.25p 18.25p 18.00p 18.00p 23470
26/07/2016 19.00p 19.50p 18.50p 19.50p 59473
25/07/2016 20.00p 20.99p 19.50p 19.50p 63244
22/07/2016 23.51p 23.51p 22.50p 22.50p 1233
21/07/2016 24.00p 24.00p 22.00p 22.50p 2002
20/07/2016 22.00p 24.00p 22.00p 24.00p 4510
19/07/2016 23.00p 24.00p 24.00p 24.00p 0
18/07/2016 23.00p 24.00p 24.00p 24.00p 0
15/07/2016 23.00p 24.00p 24.00p 24.00p 0
14/07/2016 23.00p 25.78p 23.00p 24.00p 5350
13/07/2016 25.25p 27.81p 24.75p 25.00p 18374
12/07/2016 25.00p 27.50p 26.50p 26.50p 0
11/07/2016 25.00p 27.50p 27.50p 27.50p 0
08/07/2016 25.00p 27.50p 25.00p 27.50p 1505
07/07/2016 25.00p 27.50p 27.50p 27.50p 0
06/07/2016 25.00p 27.50p 27.00p 27.50p 0
05/07/2016 25.00p 27.50p 27.00p 27.00p 0
04/07/2016 25.00p 27.50p 27.50p 27.50p 0
01/07/2016 25.00p 28.00p 27.50p 27.50p 0
30/06/2016 25.00p 28.00p 25.00p 28.00p 2300
29/06/2016 26.19p 27.50p 26.19p 27.50p 2396
28/06/2016 25.25p 28.44p 25.25p 27.38p 32109
27/06/2016 29.25p 29.37p 29.25p 29.37p 3230
24/06/2016 28.00p 28.06p 25.69p 27.00p 12396
23/06/2016 29.75p 29.86p 29.50p 29.50p 22020
22/06/2016 27.69p 29.72p 27.69p 29.00p 10849
21/06/2016 30.00p 30.00p 29.00p 29.00p 9375
20/06/2016 32.75p 32.75p 31.50p 31.50p 13573
17/06/2016 35.25p 38.84p 29.00p 30.50p 43033
16/06/2016 36.25p 39.06p 36.25p 38.00p 4503
15/06/2016 37.75p 37.75p 37.00p 37.00p 6983
14/06/2016 42.25p 42.25p 36.75p 36.75p 28274
13/06/2016 43.50p 43.50p 42.75p 42.75p 11457
10/06/2016 44.25p 44.25p 43.50p 43.50p 11447
09/06/2016 46.25p 46.00p 46.00p 46.00p 0
08/06/2016 46.25p 46.25p 45.00p 46.00p 14972

*Close Price adjusted for both dividends and splits