Plant Health Care (PHC) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
21/01/2014 50.00p 52.77p 48.00p 49.75p 345025
20/01/2014 50.00p 50.00p 49.00p 49.75p 0
17/01/2014 50.00p 50.00p 49.00p 49.50p 11636
16/01/2014 50.00p 50.50p 49.00p 49.75p 0
15/01/2014 50.00p 50.50p 49.00p 49.00p 15980
14/01/2014 50.00p 50.00p 49.00p 49.75p 932
13/01/2014 51.00p 51.00p 49.75p 49.75p 0
10/01/2014 51.00p 51.00p 50.00p 50.50p 6760
09/01/2014 50.00p 52.00p 50.00p 52.00p 1000
08/01/2014 49.00p 51.50p 49.00p 51.50p 300
07/01/2014 51.00p 51.00p 50.00p 50.00p 6732
06/01/2014 51.25p 52.50p 51.25p 52.50p 0
03/01/2014 51.25p 52.50p 51.25p 52.50p 5477
02/01/2014 51.25p 52.75p 51.00p 52.50p 0
31/12/2013 51.25p 52.75p 51.00p 52.50p 0
30/12/2013 51.25p 52.75p 51.00p 52.75p 0
27/12/2013 51.25p 52.00p 51.00p 52.00p 7000
24/12/2013 50.25p 50.25p 50.00p 50.00p 32518
23/12/2013 50.00p 54.37p 50.00p 50.00p 29600
20/12/2013 52.25p 54.37p 50.75p 54.37p 53648
19/12/2013 52.25p 52.50p 52.00p 52.00p 15343
18/12/2013 52.80p 52.80p 52.50p 52.50p 15000
17/12/2013 52.50p 52.75p 52.50p 52.75p 0
16/12/2013 52.50p 52.75p 52.50p 52.75p 6550
13/12/2013 53.25p 53.25p 52.50p 52.50p 7250
12/12/2013 53.25p 55.50p 52.50p 55.50p 15333
11/12/2013 54.25p 54.50p 52.50p 52.50p 0
10/12/2013 54.25p 54.50p 53.00p 53.00p 0
09/12/2013 54.25p 54.50p 53.00p 53.00p 51500
06/12/2013 53.00p 54.50p 53.00p 54.50p 0
05/12/2013 53.00p 54.00p 53.00p 54.00p 11500
04/12/2013 54.00p 54.00p 52.00p 53.50p 53444
03/12/2013 55.00p 57.00p 54.50p 54.50p 0
02/12/2013 55.00p 57.00p 55.00p 57.00p 0
29/11/2013 55.00p 57.00p 55.00p 57.00p 3700
28/11/2013 55.00p 57.00p 54.00p 57.00p 1000
27/11/2013 56.00p 57.50p 54.00p 54.00p 9000
26/11/2013 58.00p 58.50p 55.00p 57.50p 18000
25/11/2013 58.00p 58.50p 55.00p 55.00p 77054
22/11/2013 56.00p 58.50p 56.00p 58.50p 78475
21/11/2013 54.00p 60.00p 54.00p 58.00p 45500
20/11/2013 54.49p 56.00p 54.49p 56.00p 255
19/11/2013 55.00p 55.50p 54.00p 54.00p 5275
18/11/2013 55.00p 57.00p 54.25p 55.50p 0
15/11/2013 55.00p 57.00p 54.25p 54.25p 78675
14/11/2013 57.00p 57.00p 55.00p 56.00p 960
13/11/2013 57.25p 57.25p 55.00p 55.00p 60747
12/11/2013 59.25p 60.75p 57.00p 57.00p 46271
11/11/2013 59.25p 60.75p 59.00p 60.75p 152
08/11/2013 59.25p 59.25p 59.00p 59.00p 8667
07/11/2013 59.00p 60.75p 59.00p 60.75p 0
06/11/2013 59.00p 59.00p 59.00p 59.00p 5000
05/11/2013 60.00p 61.25p 59.00p 60.75p 0
04/11/2013 60.00p 61.25p 59.00p 59.00p 20759
01/11/2013 60.00p 61.60p 59.00p 61.25p 8338
31/10/2013 59.00p 59.00p 59.00p 59.00p 11583
30/10/2013 62.00p 62.25p 62.00p 62.25p 4000
29/10/2013 62.00p 62.00p 62.00p 62.00p 12795
28/10/2013 62.00p 62.50p 62.00p 62.50p 5699
25/10/2013 61.00p 62.00p 60.50p 62.00p 0
24/10/2013 61.00p 62.00p 60.50p 62.00p 0
23/10/2013 61.00p 62.00p 60.50p 61.75p 6850
22/10/2013 60.50p 62.00p 60.00p 62.00p 79272
21/10/2013 63.00p 63.00p 60.00p 61.25p 20576
18/10/2013 62.00p 62.00p 61.50p 61.75p 16454
17/10/2013 62.00p 62.00p 60.00p 61.75p 0
16/10/2013 62.00p 62.00p 60.00p 61.75p 20327
15/10/2013 64.00p 64.00p 62.00p 62.25p 8900
14/10/2013 64.00p 65.97p 62.00p 62.00p 42399
11/10/2013 64.00p 65.00p 64.00p 65.00p 0
10/10/2013 64.00p 65.00p 64.00p 65.00p 1500
09/10/2013 65.00p 65.00p 64.00p 65.00p 3500
08/10/2013 66.00p 66.00p 64.00p 65.00p 746
07/10/2013 65.00p 65.00p 64.00p 64.00p 1500
04/10/2013 66.00p 66.75p 65.00p 65.00p 19905
03/10/2013 65.50p 66.75p 65.50p 66.75p 2400
02/10/2013 66.00p 66.00p 64.25p 64.25p 17700
01/10/2013 66.00p 66.50p 64.88p 66.50p 57560
30/09/2013 68.00p 68.00p 64.88p 66.00p 44600
27/09/2013 69.00p 69.49p 67.50p 68.00p 0
26/09/2013 69.00p 69.49p 67.50p 68.00p 55277
25/09/2013 68.00p 68.50p 67.00p 68.50p 3900
24/09/2013 67.00p 68.50p 67.00p 68.50p 10241
23/09/2013 68.00p 70.00p 67.00p 68.25p 36103
20/09/2013 67.00p 67.00p 66.50p 66.50p 3354
19/09/2013 65.50p 67.00p 65.50p 66.50p 2885
18/09/2013 66.00p 66.50p 64.00p 66.50p 1500
17/09/2013 69.00p 69.50p 64.00p 64.00p 27625
16/09/2013 74.00p 74.00p 69.50p 69.50p 63730
13/09/2013 72.00p 74.00p 71.00p 72.50p 58200
12/09/2013 70.00p 71.00p 70.00p 71.00p 3000
11/09/2013 67.00p 69.50p 67.00p 69.50p 0
10/09/2013 67.00p 69.50p 67.00p 69.50p 2230
09/09/2013 71.00p 71.00p 69.50p 69.50p 360
06/09/2013 65.00p 69.50p 65.00p 69.50p 0
05/09/2013 65.00p 69.50p 65.00p 69.50p 6000
04/09/2013 68.00p 70.00p 66.00p 69.00p 43698
03/09/2013 64.00p 67.00p 64.00p 67.00p 205607
02/09/2013 62.00p 65.00p 62.00p 65.00p 0
30/08/2013 62.00p 63.50p 62.00p 63.50p 1200
29/08/2013 64.00p 64.50p 61.00p 63.50p 7284
28/08/2013 64.00p 65.50p 64.00p 64.50p 13484
27/08/2013 65.00p 65.50p 64.00p 65.50p 2800
23/08/2013 66.00p 66.50p 65.00p 66.50p 4000
22/08/2013 66.00p 66.50p 65.00p 66.50p 10000
21/08/2013 65.00p 70.00p 65.00p 68.00p 50130
20/08/2013 65.25p 66.50p 65.00p 66.50p 4950
19/08/2013 65.00p 67.00p 64.00p 66.50p 5770
16/08/2013 65.00p 65.25p 63.50p 65.00p 9750
15/08/2013 66.00p 66.50p 65.00p 65.25p 6334
14/08/2013 66.00p 66.80p 65.00p 66.50p 7332
13/08/2013 64.00p 66.50p 64.00p 66.50p 1184
12/08/2013 68.00p 68.00p 64.00p 66.00p 35343
09/08/2013 67.00p 68.00p 67.00p 68.00p 2000
08/08/2013 67.00p 67.75p 67.00p 67.75p 10500
07/08/2013 68.00p 69.11p 65.00p 68.50p 19180
06/08/2013 69.00p 72.60p 69.00p 72.00p 3726
05/08/2013 70.00p 72.50p 70.00p 70.50p 6968
02/08/2013 71.00p 72.50p 71.00p 72.50p 6054
01/08/2013 73.00p 73.00p 70.00p 71.00p 36898
31/07/2013 75.00p 75.00p 72.50p 74.00p 350
30/07/2013 75.00p 75.00p 72.50p 72.50p 17581
29/07/2013 73.00p 74.50p 70.00p 73.00p 0
26/07/2013 73.00p 74.50p 70.00p 70.00p 5340
25/07/2013 74.00p 75.00p 74.00p 74.50p 2000
24/07/2013 76.00p 76.00p 75.00p 75.00p 3000
23/07/2013 75.00p 76.50p 74.00p 76.00p 0
22/07/2013 75.00p 76.50p 74.00p 76.00p 3907
19/07/2013 75.00p 77.00p 74.00p 76.50p 11574
18/07/2013 75.00p 77.00p 75.00p 77.00p 0
17/07/2013 75.00p 77.00p 75.00p 76.25p 310307
16/07/2013 77.00p 77.50p 72.50p 77.50p 36644
15/07/2013 78.00p 78.00p 77.00p 77.00p 3500
12/07/2013 77.00p 78.50p 77.00p 78.50p 19000
11/07/2013 79.00p 79.00p 78.50p 78.50p 110000
10/07/2013 78.00p 78.50p 78.00p 78.50p 3035
09/07/2013 78.00p 78.50p 77.00p 78.50p 0
08/07/2013 78.00p 78.50p 77.00p 78.50p 23508
05/07/2013 79.00p 80.00p 77.00p 78.50p 28700
04/07/2013 79.00p 79.00p 78.25p 78.38p 3800
03/07/2013 79.00p 79.50p 79.00p 79.00p 172825
02/07/2013 79.50p 80.00p 79.00p 79.50p 11500
01/07/2013 80.00p 81.50p 80.00p 80.00p 4000
28/06/2013 81.00p 81.50p 81.00p 81.50p 0
27/06/2013 81.00p 81.50p 81.00p 81.50p 1500
26/06/2013 81.00p 81.38p 81.00p 81.38p 3424
25/06/2013 81.00p 81.00p 80.00p 81.00p 11000
24/06/2013 81.00p 81.00p 81.00p 81.00p 1200
21/06/2013 82.00p 82.00p 80.00p 81.00p 1625
20/06/2013 79.50p 80.75p 78.00p 80.00p 10000
19/06/2013 80.00p 80.75p 79.50p 80.75p 0
18/06/2013 80.00p 80.75p 79.50p 80.75p 8600
17/06/2013 81.92p 81.92p 81.00p 81.00p 300
14/06/2013 80.50p 81.92p 80.50p 81.00p 12796
13/06/2013 82.00p 82.00p 80.50p 81.00p 11000
12/06/2013 83.00p 83.00p 82.00p 82.00p 7000
11/06/2013 83.00p 84.00p 81.00p 83.00p 72060
10/06/2013 84.00p 84.00p 83.00p 83.00p 0
07/06/2013 84.00p 84.00p 83.00p 83.25p 11600
06/06/2013 84.00p 84.38p 83.00p 84.38p 13918
05/06/2013 84.00p 85.00p 84.00p 84.00p 16000
04/06/2013 84.50p 86.00p 84.50p 85.00p 0
03/06/2013 84.50p 86.00p 84.50p 85.00p 0
31/05/2013 84.50p 86.00p 84.50p 85.00p 42000
30/05/2013 84.00p 88.00p 84.00p 86.00p 37398
29/05/2013 84.00p 85.50p 84.00p 85.50p 1550
28/05/2013 84.00p 85.00p 84.00p 84.50p 1341
24/05/2013 83.00p 85.00p 83.00p 85.00p 1750
23/05/2013 87.00p 87.00p 83.00p 83.00p 4950
22/05/2013 83.00p 85.00p 82.00p 84.00p 93222
21/05/2013 85.00p 85.00p 84.00p 84.00p 4000
20/05/2013 84.25p 86.00p 84.25p 86.00p 1000
17/05/2013 84.00p 86.00p 84.00p 85.50p 9118
16/05/2013 84.00p 84.50p 84.00p 84.50p 8000
15/05/2013 84.00p 86.13p 83.00p 85.50p 4000
14/05/2013 85.00p 86.00p 85.00p 86.00p 0
13/05/2013 85.00p 86.00p 85.00p 85.75p 2910
10/05/2013 86.00p 86.00p 85.00p 86.00p 0
09/05/2013 86.00p 86.00p 85.00p 85.00p 36692
08/05/2013 85.00p 86.00p 85.00p 86.00p 6500
07/05/2013 85.00p 87.00p 84.00p 87.00p 4500
03/05/2013 86.00p 89.00p 86.00p 87.50p 29908
02/05/2013 86.00p 88.00p 86.00p 86.50p 18251
01/05/2013 88.00p 88.00p 85.50p 86.00p 23744
30/04/2013 88.00p 90.00p 86.00p 87.00p 206280
29/04/2013 88.00p 90.00p 88.00p 90.00p 11547
26/04/2013 89.91p 89.91p 89.00p 89.00p 1000
25/04/2013 88.00p 91.80p 87.50p 89.00p 10813
24/04/2013 87.00p 88.00p 86.75p 87.50p 0
23/04/2013 87.00p 88.00p 86.75p 87.50p 39277
22/04/2013 88.00p 88.00p 87.50p 87.50p 0
19/04/2013 88.00p 88.00p 87.50p 87.50p 1200
18/04/2013 88.00p 88.20p 87.50p 87.50p 2700
17/04/2013 88.80p 88.80p 88.50p 88.50p 7585
16/04/2013 89.00p 89.50p 85.00p 89.50p 4904
15/04/2013 87.09p 89.50p 87.09p 89.50p 0
12/04/2013 87.09p 89.25p 87.09p 88.00p 10650
11/04/2013 90.00p 90.00p 87.00p 88.50p 0
10/04/2013 90.00p 90.00p 87.00p 88.50p 0
09/04/2013 90.00p 90.00p 87.00p 88.50p 23263

*Close Price adjusted for both dividends and splits