Plant Health Care (PHC) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
20/08/2015 97.00p 98.50p 98.50p 98.50p 0
19/08/2015 97.00p 98.50p 98.50p 98.50p 0
18/08/2015 97.00p 99.00p 98.50p 98.50p 0
17/08/2015 97.00p 99.00p 98.50p 99.00p 0
14/08/2015 97.00p 98.50p 98.50p 98.50p 0
13/08/2015 97.00p 98.50p 98.50p 98.50p 0
12/08/2015 97.00p 98.50p 98.50p 98.50p 0
11/08/2015 97.00p 98.50p 97.00p 98.50p 3000
10/08/2015 97.00p 98.50p 97.00p 98.50p 200
07/08/2015 99.00p 98.50p 98.50p 98.50p 0
06/08/2015 99.00p 99.00p 98.50p 98.50p 2000
05/08/2015 100.00p 100.00p 99.00p 99.50p 3500
04/08/2015 96.00p 100.50p 96.00p 100.50p 244
03/08/2015 99.00p 99.00p 98.00p 99.00p 9256
31/07/2015 100.00p 99.50p 99.50p 99.50p 0
30/07/2015 100.00p 100.00p 99.50p 99.50p 2488
29/07/2015 99.00p 102.00p 99.00p 102.00p 560
28/07/2015 99.00p 99.00p 99.00p 99.00p 1793
27/07/2015 100.00p 100.00p 99.00p 99.00p 8603
24/07/2015 100.25p 102.50p 102.50p 102.50p 0
23/07/2015 100.25p 102.50p 100.25p 102.50p 949
22/07/2015 102.00p 102.50p 100.25p 102.50p 2832
21/07/2015 101.00p 103.00p 101.00p 103.00p 218
20/07/2015 99.00p 103.00p 103.00p 103.00p 0
17/07/2015 99.00p 103.00p 103.00p 103.00p 0
16/07/2015 99.00p 103.00p 102.50p 103.00p 0
15/07/2015 99.00p 102.50p 101.00p 102.50p 0
14/07/2015 99.00p 104.97p 98.25p 101.00p 9165
13/07/2015 104.00p 104.00p 104.00p 104.00p 1500
10/07/2015 102.00p 102.00p 100.00p 102.00p 10500
09/07/2015 102.00p 103.50p 103.50p 103.50p 0
08/07/2015 102.00p 103.50p 102.00p 103.50p 2000
07/07/2015 102.25p 104.25p 102.25p 104.25p 553
06/07/2015 103.00p 104.25p 103.00p 104.25p 3000
03/07/2015 104.00p 105.00p 100.00p 103.50p 66759
02/07/2015 104.31p 105.00p 104.31p 105.00p 961
01/07/2015 106.50p 105.25p 105.00p 105.00p 0
30/06/2015 106.50p 106.50p 105.00p 105.25p 4500
29/06/2015 106.00p 106.50p 106.00p 106.00p 0
26/06/2015 106.00p 106.50p 106.00p 106.50p 3000
25/06/2015 107.00p 107.00p 105.40p 106.50p 9000
24/06/2015 108.50p 108.00p 107.50p 107.50p 0
23/06/2015 108.50p 108.00p 107.00p 108.00p 0
22/06/2015 108.50p 107.00p 107.00p 107.00p 0
19/06/2015 108.50p 107.00p 107.00p 107.00p 0
18/06/2015 108.50p 107.00p 107.00p 107.00p 0
17/06/2015 108.50p 107.00p 107.00p 107.00p 0
16/06/2015 108.50p 108.50p 107.00p 107.00p 4000
15/06/2015 106.25p 107.00p 107.00p 107.00p 0
12/06/2015 106.25p 107.00p 107.00p 107.00p 0
11/06/2015 106.25p 107.00p 105.00p 107.00p 0
10/06/2015 106.25p 106.25p 105.00p 105.00p 9650
09/06/2015 106.00p 107.00p 107.00p 107.00p 0
08/06/2015 106.00p 107.00p 107.00p 107.00p 0
05/06/2015 106.00p 108.00p 106.00p 107.00p 7000
04/06/2015 107.00p 107.00p 106.50p 106.50p 2000
03/06/2015 107.25p 108.00p 107.25p 108.00p 1200
02/06/2015 107.00p 109.00p 107.00p 107.50p 102715
01/06/2015 106.44p 107.50p 106.44p 107.50p 705
29/05/2015 103.88p 108.00p 103.88p 107.50p 500
28/05/2015 107.00p 108.00p 107.00p 108.00p 9000
27/05/2015 106.44p 108.00p 106.44p 108.00p 4698
26/05/2015 106.38p 107.50p 106.38p 107.50p 736
22/05/2015 106.00p 107.50p 106.00p 107.50p 12500
21/05/2015 108.00p 106.00p 105.62p 106.00p 0
20/05/2015 108.00p 108.00p 105.00p 105.62p 34799
19/05/2015 109.00p 109.00p 108.00p 108.00p 5000
18/05/2015 109.00p 109.50p 109.00p 109.50p 14483
15/05/2015 108.00p 110.00p 110.00p 110.00p 0
14/05/2015 108.00p 110.00p 110.00p 110.00p 0
13/05/2015 108.00p 110.00p 108.00p 110.00p 18176
12/05/2015 109.00p 111.00p 110.00p 110.00p 0
11/05/2015 109.00p 111.00p 108.00p 111.00p 55000
08/05/2015 109.00p 109.50p 109.00p 109.50p 8590
07/05/2015 110.00p 111.00p 109.00p 111.00p 20400
06/05/2015 110.00p 114.25p 110.00p 112.00p 6544
05/05/2015 111.00p 113.00p 112.50p 113.00p 0
01/05/2015 111.00p 112.50p 110.00p 112.50p 15088
30/04/2015 111.00p 113.00p 112.00p 113.00p 0
29/04/2015 111.00p 112.00p 111.00p 112.00p 12225
28/04/2015 111.00p 112.50p 111.00p 112.50p 3000
27/04/2015 115.00p 115.00p 113.00p 113.00p 5738
24/04/2015 112.00p 113.50p 113.00p 113.50p 0
23/04/2015 112.00p 113.25p 113.00p 113.00p 0
22/04/2015 112.00p 117.69p 110.80p 113.25p 37900
21/04/2015 103.00p 110.00p 102.00p 109.50p 29212
20/04/2015 107.00p 107.00p 105.00p 105.50p 30680
17/04/2015 110.00p 110.00p 107.00p 108.00p 5272
16/04/2015 109.25p 114.88p 109.00p 111.50p 12597
15/04/2015 108.25p 111.50p 108.25p 111.50p 416
14/04/2015 111.00p 111.00p 108.00p 110.00p 7508
13/04/2015 109.00p 111.00p 109.00p 111.00p 3252
10/04/2015 113.00p 113.50p 109.25p 113.50p 10789
09/04/2015 116.00p 116.02p 115.00p 115.50p 8171
08/04/2015 118.00p 118.17p 117.00p 117.00p 7194
07/04/2015 115.00p 118.00p 114.50p 114.50p 6283
02/04/2015 115.00p 115.50p 115.00p 115.00p 2922
01/04/2015 115.00p 117.50p 113.00p 117.50p 10942
31/03/2015 115.00p 116.50p 114.00p 116.50p 3500
30/03/2015 118.00p 117.50p 116.50p 117.50p 0
27/03/2015 118.00p 118.00p 116.50p 116.50p 74
26/03/2015 117.00p 119.00p 115.00p 115.00p 15431
25/03/2015 118.00p 119.00p 118.00p 118.50p 3000
24/03/2015 121.00p 121.00p 120.50p 120.50p 9285
23/03/2015 113.00p 119.00p 113.00p 119.00p 2000
20/03/2015 120.00p 120.00p 114.00p 118.50p 65308
19/03/2015 120.00p 122.38p 120.00p 122.38p 2000
18/03/2015 118.00p 122.50p 121.50p 122.50p 0
17/03/2015 118.00p 121.50p 121.50p 121.50p 0
16/03/2015 118.00p 121.50p 121.50p 121.50p 0
13/03/2015 118.00p 121.50p 118.00p 121.50p 829
12/03/2015 119.00p 120.00p 119.00p 119.00p 7000
11/03/2015 120.00p 120.00p 118.00p 119.00p 6000
10/03/2015 121.00p 122.50p 120.00p 122.50p 9600
09/03/2015 122.00p 123.00p 122.00p 122.50p 6231
06/03/2015 125.00p 125.00p 123.00p 123.00p 17090
05/03/2015 128.00p 129.00p 124.00p 126.50p 25262
04/03/2015 124.00p 125.50p 122.00p 125.50p 17000
03/03/2015 123.00p 127.50p 126.50p 127.50p 0
02/03/2015 123.00p 126.50p 125.75p 126.50p 0
27/02/2015 123.00p 125.75p 122.00p 125.75p 25600
26/02/2015 125.00p 128.00p 118.00p 126.00p 58180
25/02/2015 120.00p 122.00p 120.00p 121.50p 22655
24/02/2015 115.00p 117.50p 115.00p 117.50p 43658
23/02/2015 113.00p 120.00p 113.00p 116.50p 42195
20/02/2015 104.00p 110.50p 99.00p 110.50p 53310
19/02/2015 103.00p 104.75p 102.00p 104.75p 19399
18/02/2015 104.00p 106.00p 103.00p 106.00p 15945
17/02/2015 106.14p 106.50p 106.14p 106.50p 5000
16/02/2015 105.00p 108.00p 105.00p 106.38p 16000
13/02/2015 104.00p 106.38p 103.00p 106.38p 7800
12/02/2015 105.00p 110.00p 104.00p 104.00p 41163
11/02/2015 97.00p 102.00p 96.00p 100.50p 116000
10/02/2015 99.00p 99.00p 98.50p 99.00p 0
09/02/2015 99.00p 98.50p 98.50p 98.50p 0
06/02/2015 99.00p 99.00p 95.00p 98.50p 9101
05/02/2015 106.00p 106.00p 99.00p 100.50p 91105
04/02/2015 110.00p 110.00p 107.50p 107.50p 2500
03/02/2015 108.00p 108.00p 108.00p 108.00p 0
02/02/2015 108.00p 108.00p 107.00p 108.00p 8000
30/01/2015 107.00p 108.00p 107.00p 108.00p 10000
29/01/2015 107.00p 107.50p 106.00p 107.50p 9000
28/01/2015 106.00p 108.50p 108.50p 108.50p 0
27/01/2015 106.00p 108.50p 108.50p 108.50p 0
26/01/2015 106.00p 108.50p 108.50p 108.50p 0
23/01/2015 106.00p 108.50p 107.50p 108.50p 0
22/01/2015 106.00p 110.00p 105.00p 107.50p 6000
21/01/2015 107.00p 108.00p 106.40p 108.00p 4000
20/01/2015 106.00p 108.50p 108.00p 108.50p 0
19/01/2015 106.00p 108.00p 106.00p 108.00p 7157
16/01/2015 106.40p 108.00p 106.40p 108.00p 343
15/01/2015 107.00p 108.00p 107.00p 108.00p 4022
14/01/2015 110.00p 110.00p 108.00p 108.50p 8793
13/01/2015 111.00p 112.00p 107.40p 112.00p 5838
12/01/2015 115.00p 115.00p 107.30p 108.50p 29122
09/01/2015 116.00p 116.00p 113.00p 113.50p 11931
08/01/2015 115.50p 118.00p 115.50p 118.00p 1277
07/01/2015 114.00p 119.70p 114.00p 117.00p 8123
06/01/2015 116.00p 117.00p 114.00p 117.00p 0
05/01/2015 116.00p 116.00p 113.25p 114.00p 12508
02/01/2015 117.00p 118.00p 118.00p 118.00p 0
31/12/2014 117.00p 118.00p 117.50p 118.00p 0
30/12/2014 117.00p 118.38p 117.50p 117.50p 0
29/12/2014 117.00p 118.38p 118.00p 118.38p 0
24/12/2014 117.00p 118.00p 118.00p 118.00p 0
23/12/2014 117.00p 120.00p 116.00p 118.00p 11936
22/12/2014 117.00p 119.50p 115.00p 119.50p 13695
19/12/2014 118.00p 118.50p 118.50p 118.50p 0
18/12/2014 118.00p 118.50p 118.00p 118.50p 2000
17/12/2014 119.67p 119.67p 118.50p 118.88p 800
16/12/2014 117.00p 119.25p 115.00p 118.50p 10093
15/12/2014 117.00p 118.00p 115.00p 118.00p 5000
12/12/2014 122.00p 122.00p 116.00p 117.00p 92589
11/12/2014 123.00p 124.00p 121.00p 122.50p 13633
10/12/2014 125.00p 125.00p 123.00p 124.00p 6550
09/12/2014 125.00p 125.00p 124.00p 124.00p 6806
08/12/2014 123.00p 125.00p 123.00p 124.00p 28350
05/12/2014 120.50p 122.92p 118.00p 122.00p 61650
04/12/2014 119.95p 119.95p 117.50p 118.50p 1500
03/12/2014 114.00p 118.00p 114.00p 117.50p 12000
02/12/2014 116.00p 118.00p 115.00p 116.50p 48679
01/12/2014 118.00p 118.00p 118.00p 118.00p 4000
28/11/2014 118.00p 119.50p 115.00p 115.50p 16849
27/11/2014 116.00p 119.00p 114.25p 116.00p 5057
26/11/2014 118.00p 119.00p 114.00p 115.50p 127672
25/11/2014 114.00p 115.00p 114.00p 114.00p 12000
24/11/2014 112.00p 115.00p 110.68p 114.00p 24741
21/11/2014 114.00p 114.00p 110.90p 111.50p 4550
20/11/2014 108.00p 116.00p 108.00p 112.00p 64643
19/11/2014 103.25p 108.00p 103.25p 105.50p 14800
18/11/2014 105.00p 105.00p 102.00p 103.00p 105736
17/11/2014 104.00p 107.50p 104.00p 107.25p 37609
14/11/2014 103.25p 103.25p 103.00p 103.00p 4000
13/11/2014 106.00p 106.00p 102.00p 105.00p 20644
12/11/2014 105.00p 106.00p 102.75p 106.00p 15000
11/11/2014 105.00p 105.00p 102.75p 102.75p 18006
10/11/2014 107.00p 109.04p 103.00p 106.00p 21312
07/11/2014 100.00p 110.00p 100.00p 107.50p 259148
06/11/2014 90.00p 100.00p 90.00p 99.00p 127482
05/11/2014 91.00p 91.00p 89.00p 90.00p 12000

*Close Price adjusted for both dividends and splits