Plant Health Care (PHC) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
08/04/2013 85.00p 89.91p 82.53p 88.50p 199557
05/04/2013 82.00p 83.50p 82.00p 83.50p 0
04/04/2013 82.00p 83.50p 82.00p 83.50p 1000
03/04/2013 81.00p 83.00p 81.00p 82.50p 3512
02/04/2013 82.00p 84.68p 80.00p 83.00p 8286
28/03/2013 82.00p 85.00p 77.00p 83.00p 84535
27/03/2013 80.00p 83.00p 74.00p 81.50p 87968
26/03/2013 78.50p 82.50p 78.50p 82.50p 0
25/03/2013 78.50p 81.50p 78.50p 81.50p 10000
22/03/2013 82.00p 86.75p 78.00p 79.00p 18000
21/03/2013 85.00p 87.50p 85.00p 86.75p 4555
20/03/2013 85.00p 88.00p 82.50p 87.50p 33000
19/03/2013 80.00p 82.50p 80.00p 82.50p 0
18/03/2013 80.00p 82.50p 80.00p 82.50p 10055
15/03/2013 78.25p 83.00p 78.25p 82.50p 58575
14/03/2013 81.00p 82.00p 80.50p 82.00p 3000
13/03/2013 80.00p 83.38p 78.00p 80.50p 35515
12/03/2013 78.00p 83.38p 78.00p 83.38p 54752
11/03/2013 80.00p 84.00p 77.25p 78.50p 51900
08/03/2013 83.00p 84.82p 83.00p 84.00p 1495
07/03/2013 83.00p 83.50p 80.00p 83.50p 9700
06/03/2013 80.00p 88.00p 78.00p 82.50p 60685
05/03/2013 76.00p 80.00p 76.00p 78.13p 0
04/03/2013 76.00p 80.00p 76.00p 78.25p 13600
01/03/2013 77.50p 78.00p 76.00p 77.50p 24546
28/02/2013 76.00p 77.00p 75.00p 77.00p 34000
27/02/2013 76.00p 76.00p 75.00p 76.00p 4040
26/02/2013 75.00p 76.00p 75.00p 76.00p 22100
25/02/2013 76.00p 76.00p 75.00p 76.00p 5151
22/02/2013 75.00p 76.00p 75.00p 76.00p 4980
21/02/2013 74.00p 75.85p 74.00p 75.50p 22283
20/02/2013 75.00p 76.00p 74.00p 75.50p 15300
19/02/2013 75.00p 76.82p 75.00p 76.00p 16320
18/02/2013 77.00p 77.00p 75.50p 75.50p 5500
15/02/2013 80.00p 80.00p 74.00p 77.00p 73707
14/02/2013 79.00p 79.75p 78.00p 79.75p 24030
13/02/2013 80.00p 80.00p 79.00p 79.75p 36650
12/02/2013 79.00p 80.00p 79.00p 79.50p 29405
11/02/2013 79.00p 80.50p 79.00p 79.00p 88200
08/02/2013 82.00p 82.00p 80.00p 80.50p 35600
07/02/2013 81.00p 82.00p 77.20p 82.00p 60999
06/02/2013 84.00p 84.00p 82.00p 83.50p 16618
05/02/2013 83.00p 85.00p 83.00p 85.00p 12120
04/02/2013 83.25p 85.00p 83.00p 85.00p 8002
01/02/2013 82.00p 83.50p 81.67p 83.50p 18052
31/01/2013 81.00p 83.50p 81.00p 83.50p 0
30/01/2013 81.00p 83.00p 81.00p 82.50p 542337
29/01/2013 81.00p 82.50p 81.00p 81.50p 0
28/01/2013 81.00p 82.50p 81.00p 82.50p 0
25/01/2013 81.00p 82.50p 81.00p 82.50p 1000
24/01/2013 81.00p 83.50p 80.00p 83.50p 23399
23/01/2013 82.00p 82.00p 82.00p 82.00p 300
22/01/2013 81.00p 82.75p 81.00p 82.00p 39239
21/01/2013 82.00p 82.00p 81.00p 82.00p 10751
18/01/2013 82.00p 82.50p 82.00p 82.50p 10900
17/01/2013 82.75p 82.80p 82.00p 82.00p 4509
16/01/2013 82.80p 82.80p 81.00p 82.00p 4000
15/01/2013 82.00p 82.00p 80.50p 81.75p 150185
14/01/2013 80.50p 84.05p 80.00p 81.00p 19393
11/01/2013 81.00p 81.00p 78.72p 81.00p 28000
10/01/2013 78.25p 84.00p 78.00p 82.50p 125300
09/01/2013 78.00p 79.00p 78.00p 79.00p 7037
08/01/2013 78.00p 79.00p 78.00p 79.00p 19705
07/01/2013 78.00p 78.50p 76.00p 78.50p 79390
04/01/2013 77.00p 77.15p 75.00p 77.00p 54525
03/01/2013 78.00p 80.00p 76.50p 78.25p 13700
02/01/2013 79.65p 79.65p 79.00p 79.00p 0
31/12/2012 79.65p 79.65p 79.00p 79.00p 500
28/12/2012 80.00p 80.18p 79.44p 79.50p 4200
27/12/2012 77.50p 81.75p 77.50p 81.75p 0
24/12/2012 77.50p 81.50p 77.50p 81.25p 0
21/12/2012 77.50p 81.50p 77.50p 81.50p 10000
20/12/2012 78.00p 81.00p 77.50p 77.75p 24426
19/12/2012 79.50p 80.00p 77.00p 80.00p 4500
18/12/2012 79.00p 82.52p 79.00p 81.00p 13504
17/12/2012 80.00p 81.00p 78.20p 81.00p 26081
14/12/2012 82.00p 82.00p 79.00p 80.00p 34500
13/12/2012 80.00p 83.64p 80.00p 83.00p 9381
12/12/2012 83.00p 83.00p 80.32p 82.00p 6034
11/12/2012 90.00p 91.50p 82.00p 83.50p 54090
10/12/2012 89.00p 89.50p 89.00p 89.50p 7000
07/12/2012 89.00p 89.50p 89.00p 89.50p 0
06/12/2012 89.00p 89.50p 89.00p 89.50p 350
05/12/2012 90.00p 90.00p 89.00p 89.00p 19117
04/12/2012 91.00p 91.00p 88.00p 90.50p 18194
03/12/2012 91.00p 93.37p 91.00p 91.00p 44000
30/11/2012 91.00p 92.50p 91.00p 92.12p 20000
29/11/2012 93.37p 93.37p 91.75p 91.75p 0
28/11/2012 93.37p 93.37p 92.50p 92.50p 5000
27/11/2012 94.00p 94.00p 90.00p 92.00p 31000
26/11/2012 92.00p 92.50p 91.00p 92.50p 11941
23/11/2012 93.00p 93.79p 92.00p 93.00p 13659
22/11/2012 94.00p 94.00p 92.50p 93.00p 7335
21/11/2012 92.50p 93.00p 92.50p 93.00p 7891
20/11/2012 94.00p 94.00p 90.00p 93.50p 0
19/11/2012 94.00p 94.00p 90.00p 92.00p 44714
16/11/2012 93.00p 94.00p 93.00p 94.00p 0
15/11/2012 93.00p 94.00p 93.00p 94.00p 3000
14/11/2012 94.00p 94.00p 93.00p 93.00p 20298
13/11/2012 96.00p 96.00p 92.48p 94.00p 23173
12/11/2012 95.06p 96.50p 95.06p 96.50p 2326
09/11/2012 96.27p 96.27p 93.88p 96.00p 2004
08/11/2012 94.00p 95.00p 93.00p 94.75p 15250
07/11/2012 96.00p 96.00p 92.00p 93.50p 32324
06/11/2012 97.31p 97.40p 97.25p 97.25p 2931
05/11/2012 98.00p 98.50p 97.25p 97.87p 43258
02/11/2012 97.00p 99.00p 97.00p 98.37p 32368
01/11/2012 98.00p 98.50p 98.00p 98.50p 2658
31/10/2012 99.00p 99.00p 98.87p 99.00p 468530
30/10/2012 98.00p 100.00p 98.00p 99.50p 33819
29/10/2012 98.42p 98.50p 98.11p 98.50p 7184
26/10/2012 100.00p 102.00p 97.00p 99.00p 13645
25/10/2012 102.00p 102.00p 100.00p 100.00p 8500
24/10/2012 103.00p 103.00p 102.50p 102.50p 7000
23/10/2012 101.00p 102.37p 100.00p 101.50p 97021
22/10/2012 91.00p 103.00p 90.00p 99.00p 1041322
19/10/2012 90.00p 92.50p 85.50p 92.50p 202799
18/10/2012 85.00p 88.12p 80.00p 88.00p 6833132
17/10/2012 86.00p 87.49p 85.00p 86.50p 12249
16/10/2012 88.00p 88.00p 84.00p 87.50p 0
15/10/2012 88.00p 88.00p 84.00p 88.00p 29816
12/10/2012 91.00p 91.78p 87.00p 89.50p 19521
11/10/2012 90.00p 91.82p 87.00p 91.50p 0
10/10/2012 90.00p 91.82p 87.00p 90.50p 13637
09/10/2012 92.00p 95.00p 88.00p 91.00p 98277
08/10/2012 91.00p 91.00p 88.00p 90.50p 47777
05/10/2012 91.00p 92.00p 90.00p 91.50p 20532
04/10/2012 92.00p 92.00p 88.35p 91.50p 70340
03/10/2012 92.00p 93.00p 92.00p 93.00p 2819
02/10/2012 93.00p 93.00p 91.15p 93.00p 20481
01/10/2012 93.00p 94.00p 93.00p 94.00p 9096
28/09/2012 93.50p 94.34p 92.50p 93.75p 8362
27/09/2012 94.00p 94.00p 92.00p 93.50p 16948
26/09/2012 95.00p 95.00p 91.21p 93.00p 28733
25/09/2012 94.00p 94.50p 94.00p 94.50p 10171
24/09/2012 94.00p 95.00p 93.63p 94.50p 23060
21/09/2012 95.00p 95.00p 94.00p 94.50p 36023
20/09/2012 94.19p 94.78p 94.19p 94.50p 1096
19/09/2012 95.00p 95.00p 94.50p 94.50p 4000
18/09/2012 94.00p 94.50p 94.00p 94.50p 0
17/09/2012 94.00p 94.50p 94.00p 94.50p 795
14/09/2012 94.21p 95.50p 94.00p 95.50p 5996
13/09/2012 95.00p 102.00p 94.00p 94.00p 125412
12/09/2012 95.00p 95.00p 94.00p 94.50p 9637
11/09/2012 97.00p 97.00p 94.21p 95.50p 13580
10/09/2012 94.00p 95.50p 94.00p 95.50p 4718
07/09/2012 95.50p 95.50p 94.00p 95.00p 2475
06/09/2012 95.00p 95.00p 94.14p 95.00p 32000
05/09/2012 93.50p 95.00p 93.10p 95.00p 180062
04/09/2012 95.50p 95.50p 93.00p 94.00p 26365
03/09/2012 95.00p 95.00p 94.11p 94.50p 6298
31/08/2012 95.00p 96.00p 94.53p 95.25p 54840
30/08/2012 96.00p 99.12p 92.00p 94.75p 115067
29/08/2012 98.00p 98.00p 96.19p 98.00p 26320
28/08/2012 98.20p 99.00p 98.20p 99.00p 2000
24/08/2012 98.50p 100.00p 97.65p 98.50p 26249
23/08/2012 101.00p 101.00p 99.00p 99.00p 321145
22/08/2012 103.00p 103.50p 101.00p 103.00p 949231
21/08/2012 100.00p 106.00p 97.25p 102.00p 595764
20/08/2012 105.00p 111.50p 91.00p 105.00p 582270
17/08/2012 99.00p 100.00p 99.00p 100.00p 1800
16/08/2012 102.00p 102.00p 100.00p 100.00p 111000
15/08/2012 101.00p 102.00p 99.50p 100.50p 19474
14/08/2012 99.00p 103.00p 98.25p 99.50p 113029
13/08/2012 97.00p 98.00p 97.00p 98.00p 5322
10/08/2012 98.50p 98.50p 95.25p 98.00p 6500
09/08/2012 95.00p 98.55p 95.00p 97.00p 44387
08/08/2012 92.00p 94.50p 90.18p 94.50p 15693
07/08/2012 90.75p 92.00p 90.74p 91.75p 25955
06/08/2012 95.25p 96.00p 91.05p 92.25p 54608
03/08/2012 96.50p 99.16p 96.00p 96.00p 261083
02/08/2012 99.00p 104.37p 96.45p 100.00p 231487
01/08/2012 97.50p 100.00p 97.00p 97.50p 16225
31/07/2012 94.25p 97.00p 92.55p 96.25p 148286
30/07/2012 98.00p 100.34p 95.00p 97.50p 59660
27/07/2012 86.00p 100.00p 86.00p 97.50p 146598
26/07/2012 82.00p 85.00p 82.00p 84.50p 42989
25/07/2012 82.00p 82.50p 82.00p 82.50p 634582
24/07/2012 84.00p 84.00p 82.50p 83.25p 20100
23/07/2012 84.50p 88.00p 83.38p 83.38p 80595
20/07/2012 78.00p 86.00p 78.00p 85.00p 446099
19/07/2012 73.00p 78.00p 73.00p 77.00p 210320
18/07/2012 71.00p 75.35p 71.00p 73.00p 84035
17/07/2012 67.00p 69.50p 65.57p 69.50p 53940
16/07/2012 65.00p 66.13p 65.00p 66.13p 1000000
13/07/2012 68.00p 70.00p 65.00p 65.75p 2754255
12/07/2012 67.00p 69.90p 67.00p 69.00p 20652
11/07/2012 71.00p 71.00p 65.00p 67.00p 797502
10/07/2012 69.00p 71.59p 69.00p 71.25p 242000
09/07/2012 69.00p 70.00p 69.00p 70.00p 64380
06/07/2012 69.00p 71.30p 68.30p 69.00p 130419
05/07/2012 68.00p 68.50p 67.00p 68.50p 276500
04/07/2012 62.00p 69.00p 62.00p 69.00p 245334
03/07/2012 63.00p 63.13p 62.00p 62.50p 22863
02/07/2012 60.00p 62.00p 59.94p 61.75p 166825
29/06/2012 57.00p 60.50p 57.00p 60.50p 28000
28/06/2012 56.00p 57.00p 55.30p 57.00p 24500
27/06/2012 55.50p 56.00p 55.50p 55.87p 284415
26/06/2012 52.50p 56.00p 52.45p 56.00p 77610
25/06/2012 50.00p 53.00p 50.00p 52.00p 322900

*Close Price adjusted for both dividends and splits