Plant Health Care (PHC) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
04/11/2014 92.00p 95.00p 90.00p 91.00p 14225
03/11/2014 95.00p 95.00p 93.50p 93.50p 15000
31/10/2014 90.00p 90.00p 88.00p 89.00p 22568
30/10/2014 93.00p 95.00p 89.00p 91.00p 44643
29/10/2014 91.00p 96.00p 91.00p 92.50p 40284
28/10/2014 88.50p 89.75p 88.50p 89.75p 8000
27/10/2014 89.00p 90.00p 88.00p 88.50p 27874
24/10/2014 84.00p 92.00p 82.00p 89.00p 204706
23/10/2014 80.00p 84.00p 80.00p 84.00p 850273
22/10/2014 76.75p 84.00p 76.75p 81.50p 101795
21/10/2014 72.00p 74.87p 72.00p 74.87p 56540
20/10/2014 67.00p 71.00p 64.00p 71.00p 72500
17/10/2014 65.00p 64.00p 64.00p 64.00p 0
16/10/2014 65.00p 65.00p 63.00p 64.00p 8000
15/10/2014 68.00p 68.00p 65.00p 65.00p 55000
14/10/2014 68.00p 69.38p 67.00p 69.38p 7820
13/10/2014 68.00p 69.50p 65.00p 69.50p 54206
10/10/2014 69.00p 70.00p 69.00p 70.00p 0
09/10/2014 69.00p 69.00p 69.00p 69.00p 2000
08/10/2014 70.00p 70.50p 69.00p 70.50p 4500
07/10/2014 70.00p 72.00p 67.25p 70.50p 10067
06/10/2014 70.25p 72.22p 70.00p 70.00p 81533
03/10/2014 70.00p 70.50p 70.00p 70.50p 9826
02/10/2014 70.00p 70.00p 69.50p 69.50p 6266
01/10/2014 71.00p 71.00p 70.50p 70.50p 216581
30/09/2014 70.50p 71.00p 70.00p 71.00p 27752
29/09/2014 70.00p 71.00p 70.00p 71.00p 10000
26/09/2014 71.25p 71.00p 71.00p 71.00p 0
25/09/2014 71.25p 71.25p 71.00p 71.00p 8368
24/09/2014 71.00p 73.00p 71.00p 73.00p 17120
23/09/2014 71.00p 72.50p 71.00p 72.50p 2000
22/09/2014 70.00p 73.00p 70.00p 73.00p 0
19/09/2014 70.00p 72.00p 69.00p 70.00p 34614
18/09/2014 67.00p 69.50p 69.25p 69.50p 0
17/09/2014 67.00p 69.25p 67.00p 69.25p 14357
16/09/2014 67.00p 67.50p 67.00p 67.50p 3000
15/09/2014 68.00p 68.50p 67.00p 68.50p 15081
12/09/2014 67.00p 68.95p 67.00p 68.50p 35777
11/09/2014 67.00p 68.50p 67.00p 68.50p 1500
10/09/2014 67.00p 68.50p 68.50p 68.50p 0
09/09/2014 67.00p 68.50p 68.00p 68.50p 0
08/09/2014 67.00p 68.50p 68.00p 68.00p 0
05/09/2014 67.00p 68.50p 68.50p 68.50p 0
04/09/2014 67.00p 68.50p 67.00p 68.50p 7500
03/09/2014 67.00p 68.50p 67.00p 68.50p 18950
02/09/2014 68.00p 68.50p 68.00p 68.50p 5000
01/09/2014 67.00p 68.50p 67.00p 68.50p 11000
29/08/2014 65.00p 66.00p 65.50p 66.00p 0
28/08/2014 65.00p 65.50p 65.00p 65.50p 0
27/08/2014 65.00p 65.50p 65.00p 65.00p 0
26/08/2014 65.00p 65.50p 64.50p 65.50p 32114
22/08/2014 66.00p 66.00p 65.50p 65.50p 4986
21/08/2014 66.25p 68.12p 68.00p 68.12p 0
20/08/2014 66.25p 68.00p 66.25p 68.00p 2357
19/08/2014 67.25p 67.50p 67.25p 67.50p 2000
18/08/2014 65.73p 68.50p 65.73p 68.00p 2500
15/08/2014 67.49p 68.50p 67.49p 68.50p 1
14/08/2014 67.00p 69.00p 67.00p 68.50p 12285
13/08/2014 65.25p 68.25p 66.50p 68.25p 0
12/08/2014 65.25p 67.00p 65.00p 66.50p 17454
11/08/2014 67.00p 68.50p 66.00p 68.50p 192500
08/08/2014 68.00p 68.00p 67.00p 68.00p 5000
07/08/2014 68.00p 69.00p 69.00p 69.00p 0
06/08/2014 68.00p 69.00p 68.00p 69.00p 10267
05/08/2014 67.00p 69.00p 67.00p 69.00p 41488
04/08/2014 67.00p 69.00p 67.00p 69.00p 2500
01/08/2014 69.00p 70.00p 67.00p 68.50p 67900
31/07/2014 69.00p 69.50p 69.00p 69.50p 8000
30/07/2014 70.00p 74.75p 68.00p 68.00p 43786
29/07/2014 74.75p 74.75p 72.50p 72.50p 4000
28/07/2014 74.00p 74.00p 69.63p 72.38p 4020
25/07/2014 70.25p 74.00p 69.63p 69.63p 21674
24/07/2014 74.96p 74.96p 72.50p 72.50p 0
23/07/2014 74.96p 74.96p 72.75p 72.75p 5322
22/07/2014 74.00p 74.00p 72.75p 72.75p 4555
21/07/2014 71.00p 72.00p 71.00p 72.00p 2500
18/07/2014 69.04p 72.00p 69.04p 72.00p 0
17/07/2014 69.04p 71.50p 69.04p 71.50p 0
16/07/2014 69.04p 71.50p 69.04p 71.50p 0
15/07/2014 69.04p 70.25p 69.04p 70.25p 2000
14/07/2014 68.00p 70.30p 68.00p 70.25p 21943
11/07/2014 68.00p 68.75p 68.00p 68.75p 2162
10/07/2014 67.00p 68.62p 67.00p 68.62p 1000
09/07/2014 66.00p 68.00p 65.25p 66.00p 76612
08/07/2014 72.00p 72.00p 66.00p 68.00p 24500
07/07/2014 71.02p 71.75p 71.02p 71.50p 3088
04/07/2014 72.25p 72.50p 71.75p 71.75p 6500
03/07/2014 73.00p 75.00p 72.50p 72.50p 27436
02/07/2014 72.25p 74.00p 71.25p 73.50p 9099
01/07/2014 76.00p 76.50p 71.00p 74.00p 99614
30/06/2014 76.00p 76.00p 75.00p 75.00p 0
27/06/2014 76.00p 76.00p 75.00p 75.00p 1500
26/06/2014 74.00p 76.00p 72.00p 75.00p 30000
25/06/2014 75.00p 75.25p 74.37p 74.37p 8000
24/06/2014 76.25p 78.75p 75.00p 75.25p 10314
23/06/2014 78.75p 78.75p 77.00p 77.00p 6628
20/06/2014 75.00p 80.00p 74.12p 77.50p 158420
19/06/2014 73.75p 74.97p 72.00p 74.12p 5533
18/06/2014 73.50p 73.72p 71.00p 72.00p 13992
17/06/2014 72.00p 72.00p 72.00p 72.00p 4000
16/06/2014 71.00p 73.97p 70.00p 72.00p 58500
13/06/2014 71.75p 74.00p 70.88p 72.50p 0
12/06/2014 71.75p 74.00p 70.88p 71.50p 38070
11/06/2014 69.00p 71.00p 68.00p 70.88p 26225
10/06/2014 67.00p 67.97p 64.50p 67.50p 5775
09/06/2014 65.00p 66.00p 64.50p 64.50p 5547
06/06/2014 65.00p 66.13p 63.25p 66.00p 10042
05/06/2014 66.25p 67.00p 65.32p 66.13p 44382
04/06/2014 62.00p 63.13p 60.50p 62.00p 18429
03/06/2014 64.24p 64.24p 63.13p 63.13p 92
02/06/2014 61.00p 63.25p 61.00p 63.25p 4000
30/05/2014 63.00p 65.00p 61.00p 63.50p 323110
29/05/2014 60.00p 61.50p 60.00p 61.00p 0
28/05/2014 60.00p 61.50p 60.00p 61.00p 0
27/05/2014 60.00p 61.50p 60.00p 61.00p 0
23/05/2014 60.00p 61.50p 60.00p 61.00p 0
22/05/2014 60.00p 61.50p 60.00p 60.50p 0
21/05/2014 60.00p 61.50p 60.00p 60.00p 3000
20/05/2014 61.00p 61.50p 61.00p 61.50p 0
19/05/2014 61.00p 61.50p 61.00p 61.50p 0
16/05/2014 61.00p 61.50p 61.00p 61.00p 0
15/05/2014 61.00p 61.50p 61.00p 61.50p 4000
14/05/2014 60.25p 61.25p 60.00p 61.25p 0
13/05/2014 60.25p 61.00p 60.00p 60.00p 7100
12/05/2014 59.75p 61.00p 59.50p 61.00p 1000
09/05/2014 60.00p 61.51p 59.50p 59.50p 22059
08/05/2014 60.00p 61.50p 60.00p 60.75p 20775
07/05/2014 62.00p 62.00p 60.00p 61.50p 9515
06/05/2014 63.00p 64.50p 63.00p 63.75p 3089
02/05/2014 63.82p 64.50p 63.50p 64.25p 8763
01/05/2014 64.75p 64.75p 62.75p 64.00p 0
30/04/2014 64.75p 64.75p 62.75p 63.50p 2376
29/04/2014 61.00p 64.35p 60.00p 62.75p 219272
28/04/2014 61.00p 63.00p 60.00p 62.50p 40000
25/04/2014 58.50p 60.00p 58.50p 60.00p 0
24/04/2014 58.50p 59.75p 58.50p 59.75p 2100
23/04/2014 58.00p 60.00p 58.00p 59.50p 36080
22/04/2014 59.70p 59.70p 58.02p 59.00p 6461
17/04/2014 58.00p 59.00p 58.00p 59.00p 0
16/04/2014 58.00p 59.00p 58.00p 59.00p 68000
15/04/2014 59.00p 59.50p 58.50p 58.50p 30000
14/04/2014 59.50p 59.70p 59.00p 59.50p 10024
11/04/2014 59.00p 59.50p 57.00p 59.00p 20435
10/04/2014 59.70p 59.70p 59.50p 59.50p 0
09/04/2014 59.70p 59.70p 59.50p 59.50p 330
08/04/2014 60.00p 60.00p 59.00p 59.50p 18128
07/04/2014 59.10p 59.50p 59.10p 59.50p 10000
04/04/2014 59.00p 60.00p 58.00p 59.50p 34400
03/04/2014 60.00p 60.00p 59.50p 60.00p 0
02/04/2014 60.00p 60.00p 59.50p 59.50p 9500
01/04/2014 58.05p 59.00p 58.05p 59.00p 1000
31/03/2014 59.00p 60.00p 57.00p 59.00p 0
28/03/2014 59.00p 60.00p 57.00p 59.50p 95658
27/03/2014 58.00p 60.00p 58.00p 59.50p 28000
26/03/2014 54.00p 57.50p 48.00p 57.50p 217844
25/03/2014 57.00p 57.00p 54.00p 57.00p 15041
24/03/2014 61.00p 63.00p 58.00p 60.00p 20306
21/03/2014 60.00p 60.00p 57.00p 59.00p 14300
20/03/2014 57.00p 59.00p 57.00p 59.00p 0
19/03/2014 57.00p 57.50p 57.00p 57.50p 4000
18/03/2014 58.00p 59.50p 58.00p 59.50p 1970
17/03/2014 58.00p 60.00p 58.00p 60.00p 700
14/03/2014 62.00p 62.00p 60.00p 60.00p 0
13/03/2014 62.00p 62.00p 60.00p 61.50p 17600
12/03/2014 60.00p 61.90p 60.00p 60.00p 5570
11/03/2014 60.00p 61.00p 59.00p 61.00p 11578
10/03/2014 61.00p 61.00p 57.72p 59.25p 162327
07/03/2014 56.00p 59.00p 54.00p 56.25p 300600
06/03/2014 55.00p 58.00p 53.75p 56.50p 162565
05/03/2014 52.75p 56.00p 50.47p 53.75p 183659
04/03/2014 52.00p 53.00p 49.00p 52.25p 20000
03/03/2014 54.00p 56.00p 47.00p 49.00p 450475
28/02/2014 56.00p 57.00p 54.00p 56.00p 35350
27/02/2014 52.50p 54.50p 52.50p 54.50p 400
26/02/2014 53.00p 62.00p 49.75p 54.00p 119050
25/02/2014 49.25p 49.75p 49.25p 49.75p 0
24/02/2014 49.25p 49.75p 49.25p 49.75p 17500
21/02/2014 51.00p 51.50p 48.00p 50.00p 20000
20/02/2014 46.00p 51.50p 46.00p 51.50p 110937
19/02/2014 46.00p 46.00p 44.88p 45.00p 0
18/02/2014 46.00p 46.00p 44.88p 45.00p 7327
17/02/2014 45.50p 45.50p 44.00p 45.00p 29208
14/02/2014 42.00p 45.50p 42.00p 44.25p 49609
13/02/2014 47.00p 48.00p 40.00p 43.75p 279504
12/02/2014 42.00p 46.75p 41.00p 46.00p 165500
11/02/2014 45.00p 46.00p 43.44p 44.50p 25000
10/02/2014 43.00p 43.50p 42.00p 43.50p 346931
07/02/2014 45.00p 45.00p 43.00p 43.00p 15652
06/02/2014 47.50p 47.50p 45.00p 45.00p 2000
05/02/2014 47.00p 49.98p 44.50p 45.50p 98833
04/02/2014 47.00p 49.50p 47.00p 49.00p 0
03/02/2014 47.00p 49.50p 47.00p 48.50p 20869
31/01/2014 47.00p 49.50p 47.00p 49.50p 0
30/01/2014 47.00p 49.00p 47.00p 49.00p 2013
29/01/2014 48.25p 50.00p 48.00p 49.00p 0
28/01/2014 48.25p 50.00p 48.00p 49.00p 0
27/01/2014 48.25p 50.00p 48.00p 48.00p 30322
24/01/2014 48.50p 49.75p 48.00p 49.50p 600000
23/01/2014 48.50p 49.75p 48.00p 49.75p 225668
22/01/2014 48.00p 51.00p 48.00p 48.00p 35250

*Close Price adjusted for both dividends and splits