Plant Health Care (PHC) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
07/06/2016 48.00p 48.00p 46.50p 46.50p 12000
06/06/2016 47.50p 50.25p 47.25p 50.25p 0
03/06/2016 47.50p 51.45p 47.25p 47.25p 5055
02/06/2016 48.00p 48.00p 47.00p 47.00p 19062
01/06/2016 48.50p 48.50p 48.50p 48.50p 736
31/05/2016 48.00p 48.75p 48.00p 48.00p 3500
27/05/2016 48.00p 48.37p 48.00p 48.37p 5000
26/05/2016 48.00p 48.75p 48.00p 48.75p 1500
25/05/2016 48.00p 48.63p 47.75p 48.63p 4133
24/05/2016 48.25p 48.50p 48.00p 48.50p 14253
23/05/2016 49.00p 49.00p 49.00p 49.00p 675
20/05/2016 48.00p 48.75p 48.00p 48.75p 0
19/05/2016 48.00p 48.00p 48.00p 48.00p 6010
18/05/2016 49.00p 48.75p 48.75p 48.75p 0
17/05/2016 49.00p 49.37p 48.25p 48.75p 8827
16/05/2016 49.74p 49.74p 49.25p 49.25p 5000
13/05/2016 50.00p 49.50p 49.50p 49.50p 0
12/05/2016 50.00p 49.50p 49.50p 49.50p 0
11/05/2016 50.00p 49.50p 49.50p 49.50p 0
10/05/2016 50.00p 49.50p 49.50p 49.50p 0
09/05/2016 50.00p 51.50p 49.50p 49.50p 0
06/05/2016 50.00p 51.50p 50.00p 51.50p 1250
05/05/2016 52.00p 52.50p 51.75p 52.50p 0
04/05/2016 52.00p 52.00p 50.56p 51.75p 2750
03/05/2016 51.25p 51.25p 51.00p 51.00p 4000
29/04/2016 51.75p 53.00p 51.75p 53.00p 4776
28/04/2016 53.44p 53.44p 52.75p 52.75p 737
27/04/2016 53.00p 53.00p 51.88p 52.25p 9302
26/04/2016 51.75p 52.31p 51.50p 51.50p 12262
25/04/2016 52.25p 52.25p 51.75p 51.75p 14830
22/04/2016 53.00p 54.31p 53.00p 53.50p 3883
21/04/2016 54.50p 55.12p 53.87p 55.12p 0
20/04/2016 54.50p 54.00p 53.87p 53.87p 0
19/04/2016 54.50p 54.50p 54.00p 54.00p 5500
18/04/2016 55.00p 55.00p 54.50p 54.50p 4500
15/04/2016 53.87p 55.12p 53.87p 55.12p 79
14/04/2016 53.75p 55.00p 52.50p 55.00p 0
13/04/2016 53.75p 54.62p 52.50p 52.50p 10133
12/04/2016 54.50p 55.50p 54.25p 55.50p 0
11/04/2016 54.50p 55.00p 54.25p 54.25p 69690
08/04/2016 54.00p 54.00p 53.19p 54.00p 6529
07/04/2016 50.64p 52.50p 50.64p 52.50p 3804
06/04/2016 53.00p 55.87p 50.75p 51.00p 23786
05/04/2016 58.00p 58.00p 52.25p 52.25p 14752
04/04/2016 57.25p 58.50p 58.50p 58.50p 0
01/04/2016 57.25p 58.50p 57.00p 58.50p 6299
31/03/2016 58.50p 58.50p 57.25p 58.00p 3308
30/03/2016 58.50p 58.70p 58.00p 58.00p 7494
29/03/2016 59.50p 61.15p 58.23p 60.37p 13185
24/03/2016 62.00p 62.25p 62.25p 62.25p 0
23/03/2016 62.00p 62.25p 60.00p 62.25p 9816
22/03/2016 65.00p 67.10p 62.00p 63.50p 14049
21/03/2016 65.00p 67.25p 65.00p 66.50p 1632
18/03/2016 65.00p 66.50p 65.00p 66.50p 0
17/03/2016 65.00p 65.00p 63.50p 65.00p 5200
16/03/2016 67.00p 67.00p 64.00p 65.00p 24600
15/03/2016 69.00p 70.00p 69.00p 70.00p 1200
14/03/2016 67.05p 69.50p 69.25p 69.50p 0
11/03/2016 67.05p 69.50p 69.25p 69.25p 0
10/03/2016 67.05p 70.00p 69.50p 69.50p 0
09/03/2016 67.05p 70.00p 70.00p 70.00p 0
08/03/2016 67.05p 70.00p 69.50p 70.00p 0
07/03/2016 67.05p 69.50p 67.05p 69.50p 1000
04/03/2016 68.00p 71.00p 66.00p 69.00p 10177
03/03/2016 69.00p 71.00p 70.88p 71.00p 0
02/03/2016 69.00p 70.88p 69.00p 70.88p 1500
01/03/2016 69.00p 71.00p 69.00p 71.00p 1500
29/02/2016 70.00p 70.00p 70.00p 70.00p 2500
26/02/2016 69.00p 70.88p 69.00p 70.88p 1200
25/02/2016 69.00p 71.38p 69.00p 71.38p 7902
24/02/2016 70.00p 71.50p 70.00p 71.50p 2000
23/02/2016 69.00p 72.00p 71.50p 72.00p 0
22/02/2016 69.00p 71.50p 71.00p 71.50p 0
19/02/2016 69.00p 71.00p 69.00p 71.00p 2500
18/02/2016 70.00p 71.88p 71.75p 71.75p 0
17/02/2016 70.00p 71.88p 71.00p 71.88p 0
16/02/2016 70.00p 72.00p 71.00p 71.00p 0
15/02/2016 70.00p 72.00p 70.00p 72.00p 4416
12/02/2016 71.00p 71.88p 70.00p 71.88p 3500
11/02/2016 71.00p 72.38p 71.50p 71.50p 0
10/02/2016 71.00p 72.38p 71.50p 72.38p 0
09/02/2016 71.00p 72.38p 71.50p 71.50p 0
08/02/2016 71.00p 72.38p 70.00p 72.38p 2000
05/02/2016 75.00p 73.50p 72.50p 73.50p 0
04/02/2016 75.00p 72.50p 72.50p 72.50p 0
03/02/2016 75.00p 72.50p 72.00p 72.50p 0
02/02/2016 75.00p 73.00p 72.00p 72.00p 0
01/02/2016 75.00p 75.00p 72.00p 73.00p 10604
29/01/2016 78.00p 78.00p 73.00p 75.00p 39442
28/01/2016 79.28p 79.00p 79.00p 79.00p 0
27/01/2016 79.28p 79.28p 79.00p 79.00p 100
26/01/2016 76.00p 79.00p 78.50p 79.00p 0
25/01/2016 76.00p 78.50p 78.50p 78.50p 0
22/01/2016 76.00p 80.00p 76.00p 78.50p 14400
21/01/2016 83.00p 77.00p 76.00p 77.00p 0
20/01/2016 83.00p 83.13p 71.00p 76.00p 31584
19/01/2016 83.80p 83.50p 82.00p 82.00p 0
18/01/2016 83.80p 83.50p 82.50p 83.50p 0
15/01/2016 83.80p 83.80p 82.50p 82.50p 58
14/01/2016 83.92p 83.92p 83.50p 83.50p 1600
13/01/2016 81.25p 82.00p 81.25p 82.00p 2000
12/01/2016 83.00p 82.50p 82.50p 82.50p 0
11/01/2016 83.00p 83.64p 82.50p 82.50p 2119
08/01/2016 84.00p 84.00p 83.00p 83.50p 8000
07/01/2016 83.00p 84.00p 83.00p 84.00p 4500
06/01/2016 82.00p 84.50p 84.00p 84.00p 0
05/01/2016 82.00p 84.50p 82.00p 84.50p 7000
04/01/2016 82.00p 84.50p 83.50p 84.50p 0
31/12/2015 82.00p 83.50p 83.50p 83.50p 0
30/12/2015 82.00p 83.50p 83.50p 83.50p 0
29/12/2015 82.00p 83.50p 82.00p 83.50p 2500
24/12/2015 86.00p 83.50p 83.50p 83.50p 0
23/12/2015 86.00p 84.50p 83.50p 83.50p 0
22/12/2015 86.00p 84.50p 84.50p 84.50p 0
21/12/2015 86.00p 86.00p 84.50p 84.50p 2023
18/12/2015 85.00p 84.00p 84.00p 84.00p 0
17/12/2015 85.00p 84.00p 84.00p 84.00p 0
16/12/2015 85.00p 84.00p 84.00p 84.00p 0
15/12/2015 85.00p 84.00p 84.00p 84.00p 0
14/12/2015 85.00p 85.00p 84.00p 84.00p 2023
11/12/2015 83.00p 83.00p 83.00p 83.00p 0
10/12/2015 83.00p 83.00p 83.00p 83.00p 0
09/12/2015 83.00p 83.00p 82.00p 83.00p 2500
08/12/2015 83.00p 83.50p 83.00p 83.50p 0
07/12/2015 83.00p 83.67p 83.00p 83.00p 2373
04/12/2015 75.00p 82.50p 81.00p 82.50p 0
03/12/2015 75.00p 82.00p 81.00p 81.00p 0
02/12/2015 75.00p 82.00p 74.23p 82.00p 21335
01/12/2015 73.25p 73.25p 70.00p 72.00p 63866
30/11/2015 79.50p 79.50p 73.00p 74.00p 19187
27/11/2015 84.00p 85.50p 85.50p 85.50p 0
26/11/2015 84.00p 85.50p 83.00p 85.50p 2500
25/11/2015 85.00p 86.00p 85.00p 86.00p 1000
24/11/2015 86.04p 86.00p 85.50p 86.00p 0
23/11/2015 86.04p 85.50p 85.50p 85.50p 0
20/11/2015 86.04p 86.04p 84.71p 85.50p 11550
19/11/2015 85.00p 85.50p 84.00p 85.50p 2250
18/11/2015 85.00p 86.50p 85.00p 86.50p 0
17/11/2015 85.00p 85.00p 85.00p 85.00p 2000
16/11/2015 85.00p 85.00p 85.00p 85.00p 1000
13/11/2015 85.00p 86.00p 84.00p 86.00p 2999
12/11/2015 85.00p 85.00p 85.00p 85.00p 0
11/11/2015 85.00p 85.00p 83.00p 85.00p 3287
10/11/2015 87.00p 87.00p 86.00p 86.00p 1999
09/11/2015 85.25p 85.25p 85.00p 85.00p 7135
06/11/2015 85.25p 85.25p 85.25p 85.25p 1858
05/11/2015 85.25p 88.00p 85.25p 87.75p 3785
04/11/2015 89.00p 89.50p 88.00p 89.50p 4000
03/11/2015 89.00p 90.50p 89.00p 90.50p 950
02/11/2015 88.00p 89.00p 88.00p 89.00p 2738
30/10/2015 88.00p 89.84p 87.00p 89.00p 3050
29/10/2015 90.20p 90.00p 89.50p 89.50p 0
28/10/2015 90.20p 90.20p 89.00p 90.00p 1094
27/10/2015 92.00p 92.00p 89.00p 89.00p 3300
26/10/2015 89.00p 90.00p 90.00p 90.00p 0
23/10/2015 89.00p 90.00p 89.00p 90.00p 1000
22/10/2015 87.25p 90.00p 88.00p 90.00p 0
21/10/2015 87.25p 88.00p 87.25p 88.00p 2450
20/10/2015 88.00p 88.00p 87.50p 87.50p 1212
19/10/2015 88.00p 89.50p 88.00p 89.50p 0
16/10/2015 88.00p 88.00p 85.00p 88.00p 4292
15/10/2015 88.00p 89.00p 86.87p 89.00p 0
14/10/2015 88.00p 88.00p 86.00p 86.87p 11600
13/10/2015 88.00p 88.50p 88.00p 88.50p 0
12/10/2015 88.00p 88.00p 88.00p 88.00p 25096
09/10/2015 88.00p 88.00p 87.50p 87.50p 1000
08/10/2015 89.00p 89.00p 88.25p 88.25p 2000
07/10/2015 90.00p 90.00p 88.00p 89.25p 6350
06/10/2015 90.00p 91.50p 91.50p 91.50p 0
05/10/2015 90.00p 91.50p 91.00p 91.50p 0
02/10/2015 90.00p 91.00p 90.00p 91.00p 1000
01/10/2015 92.00p 91.50p 91.00p 91.50p 0
30/09/2015 92.00p 92.00p 91.00p 91.00p 41077
29/09/2015 90.00p 91.00p 90.50p 91.00p 0
28/09/2015 90.00p 90.50p 88.00p 90.50p 5500
25/09/2015 91.00p 95.00p 87.00p 91.00p 52070
24/09/2015 91.00p 92.50p 89.82p 92.50p 5481
23/09/2015 92.00p 93.00p 91.00p 93.00p 0
22/09/2015 92.00p 92.00p 90.00p 91.00p 4500
21/09/2015 95.00p 95.00p 90.00p 94.50p 27428
18/09/2015 95.00p 97.50p 95.00p 97.50p 0
17/09/2015 95.00p 95.28p 93.13p 95.00p 9500
16/09/2015 96.00p 97.50p 96.00p 97.50p 1000
15/09/2015 95.67p 98.00p 95.67p 98.00p 1500
14/09/2015 97.00p 98.00p 98.00p 98.00p 0
11/09/2015 97.00p 98.00p 96.50p 98.00p 0
10/09/2015 97.00p 97.00p 96.50p 96.50p 1503
09/09/2015 98.00p 101.84p 97.50p 97.50p 1200
08/09/2015 98.14p 100.50p 99.00p 100.50p 0
07/09/2015 98.14p 101.50p 98.14p 99.00p 2610
04/09/2015 102.48p 101.50p 101.50p 101.50p 0
03/09/2015 102.48p 102.48p 101.50p 101.50p 1318
02/09/2015 97.00p 99.00p 98.50p 99.00p 0
01/09/2015 97.00p 98.50p 97.00p 98.50p 783
28/08/2015 97.16p 101.00p 98.50p 101.00p 0
27/08/2015 97.16p 100.50p 97.16p 98.50p 1000
26/08/2015 99.00p 100.50p 99.00p 100.50p 2000
25/08/2015 98.00p 101.00p 98.00p 101.00p 2000
24/08/2015 98.00p 101.00p 98.00p 99.00p 2000
21/08/2015 97.00p 101.00p 98.50p 101.00p 0

*Close Price adjusted for both dividends and splits