Plant Health Care (PHC) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
06/09/2011 51.00p 52.50p 50.00p 52.50p 21783
05/09/2011 51.00p 52.50p 51.00p 52.50p 0
02/09/2011 51.00p 52.50p 51.00p 52.50p 3019
01/09/2011 52.00p 52.50p 52.00p 52.50p 4013
31/08/2011 52.00p 53.00p 52.00p 52.50p 236810
30/08/2011 53.00p 53.00p 52.50p 52.50p 16542
26/08/2011 50.25p 51.00p 50.00p 51.00p 29390
25/08/2011 50.00p 50.00p 48.75p 49.00p 1523429
24/08/2011 51.00p 52.00p 49.00p 50.63p 49100
23/08/2011 50.00p 51.00p 50.00p 51.00p 32278
22/08/2011 50.50p 52.13p 50.50p 52.13p 1025
19/08/2011 50.00p 51.00p 49.00p 50.50p 8500
18/08/2011 50.00p 51.88p 50.00p 51.88p 7500
17/08/2011 53.00p 56.00p 51.25p 52.50p 102618
16/08/2011 50.25p 53.00p 50.25p 53.00p 11591
15/08/2011 51.75p 52.50p 51.75p 52.50p 942
12/08/2011 52.00p 52.13p 50.00p 52.13p 22500
11/08/2011 49.50p 50.00p 49.50p 50.00p 16698
10/08/2011 50.00p 53.40p 50.00p 52.00p 7063
09/08/2011 53.32p 53.32p 52.00p 52.00p 277
08/08/2011 52.86p 53.50p 49.25p 52.00p 16294
05/08/2011 50.00p 50.31p 49.25p 49.25p 41057
04/08/2011 52.00p 52.00p 49.50p 51.75p 73896
03/08/2011 52.00p 52.75p 52.00p 52.75p 9000
02/08/2011 52.41p 52.88p 52.41p 52.88p 5000
01/08/2011 53.50p 53.50p 53.37p 53.37p 0
29/07/2011 53.50p 54.00p 53.50p 54.00p 5885
28/07/2011 54.00p 54.00p 52.00p 53.25p 41305
27/07/2011 51.00p 55.00p 49.75p 53.75p 257100
26/07/2011 50.00p 50.00p 49.00p 49.75p 61600
25/07/2011 50.00p 50.00p 50.00p 50.00p 0
22/07/2011 50.00p 50.00p 50.00p 50.00p 4770
21/07/2011 49.00p 49.65p 49.00p 49.38p 32379
20/07/2011 50.00p 50.50p 49.00p 49.50p 41783
19/07/2011 50.00p 50.00p 49.25p 49.25p 5500
18/07/2011 51.00p 51.00p 48.25p 49.00p 4700
15/07/2011 50.00p 51.00p 50.00p 50.50p 50000
14/07/2011 50.00p 50.65p 49.00p 50.50p 7100
13/07/2011 50.00p 52.30p 50.00p 50.50p 40306
12/07/2011 51.00p 52.00p 51.00p 52.00p 5358
11/07/2011 52.00p 52.30p 51.00p 52.00p 21864
08/07/2011 49.00p 51.50p 48.50p 51.50p 82100
07/07/2011 47.50p 48.50p 47.50p 48.50p 8060
06/07/2011 48.00p 48.25p 48.00p 48.25p 27853
05/07/2011 50.00p 50.00p 48.00p 49.00p 33001
04/07/2011 51.00p 51.50p 50.00p 51.50p 15161
01/07/2011 50.25p 52.30p 50.25p 52.00p 0
30/06/2011 50.25p 52.30p 50.25p 51.00p 14600
29/06/2011 51.00p 51.50p 50.00p 51.50p 11500
28/06/2011 50.00p 52.00p 50.00p 52.00p 0
27/06/2011 50.00p 52.00p 50.00p 52.00p 0
24/06/2011 50.00p 52.00p 50.00p 52.00p 800
23/06/2011 53.00p 54.50p 50.00p 51.50p 55730
22/06/2011 54.00p 54.50p 54.00p 54.50p 0
21/06/2011 54.00p 54.00p 54.00p 54.00p 3097
20/06/2011 53.00p 54.95p 51.50p 51.50p 41887
17/06/2011 53.25p 56.01p 53.00p 54.50p 0
16/06/2011 53.25p 56.01p 53.00p 53.00p 10441
15/06/2011 55.00p 55.00p 54.00p 54.00p 10000
14/06/2011 58.00p 58.75p 54.00p 55.00p 51499
13/06/2011 57.00p 58.75p 57.00p 58.75p 12458
10/06/2011 60.00p 60.00p 57.00p 58.50p 17500
09/06/2011 60.00p 61.25p 60.00p 61.25p 454
08/06/2011 62.00p 62.00p 60.00p 60.00p 22162
07/06/2011 59.50p 64.00p 58.88p 62.75p 131875
06/06/2011 58.75p 59.15p 58.75p 58.88p 26391
03/06/2011 58.00p 59.03p 58.00p 58.75p 15814
02/06/2011 60.00p 61.80p 57.67p 58.75p 43960
01/06/2011 56.00p 61.00p 54.00p 60.50p 137861
31/05/2011 51.00p 56.00p 51.00p 54.00p 99181
27/05/2011 48.00p 54.70p 46.50p 53.00p 797864
26/05/2011 44.00p 49.44p 41.50p 46.50p 1955484
25/05/2011 40.00p 41.50p 40.00p 41.50p 2000
24/05/2011 42.00p 42.00p 40.00p 41.50p 34991
23/05/2011 42.63p 42.63p 42.63p 42.63p 2311
20/05/2011 43.00p 44.50p 42.00p 42.25p 66512
19/05/2011 44.00p 45.00p 43.00p 44.00p 28750
18/05/2011 44.00p 46.27p 42.00p 42.50p 43031
17/05/2011 43.00p 47.56p 43.00p 45.00p 84665
16/05/2011 48.00p 49.92p 42.00p 44.50p 242054
13/05/2011 48.25p 49.50p 48.00p 48.50p 75558
12/05/2011 51.75p 52.88p 49.00p 49.00p 35756
11/05/2011 52.30p 54.70p 52.30p 52.88p 0
10/05/2011 52.30p 54.70p 52.30p 54.25p 3540
09/05/2011 52.00p 52.00p 51.75p 51.75p 17478
06/05/2011 54.25p 54.50p 51.75p 51.75p 13233
05/05/2011 55.00p 55.00p 54.75p 54.75p 64731
04/05/2011 52.25p 52.25p 52.00p 52.00p 8134
03/05/2011 53.00p 53.14p 52.00p 52.00p 28260
28/04/2011 54.75p 54.75p 53.12p 53.87p 5692
27/04/2011 54.25p 55.00p 54.00p 54.00p 38741
26/04/2011 55.75p 55.75p 53.41p 54.00p 23032
21/04/2011 57.20p 57.20p 54.25p 56.50p 2007
20/04/2011 53.00p 55.75p 53.00p 55.75p 2323
19/04/2011 55.00p 55.00p 54.50p 54.50p 2200
18/04/2011 57.00p 57.00p 55.00p 55.50p 31800
15/04/2011 57.00p 58.00p 56.75p 58.00p 17315
14/04/2011 57.00p 58.70p 56.75p 57.00p 455311
13/04/2011 55.00p 59.20p 54.00p 58.00p 54471
12/04/2011 53.00p 55.00p 51.00p 54.00p 77294
11/04/2011 52.00p 53.00p 49.00p 51.50p 113515
08/04/2011 50.00p 51.00p 49.00p 51.00p 38858
07/04/2011 50.00p 51.68p 50.00p 51.00p 39000
06/04/2011 49.00p 50.00p 48.00p 50.00p 104495
05/04/2011 49.00p 53.00p 49.00p 51.00p 93467
04/04/2011 49.50p 51.50p 47.00p 51.50p 131627
01/04/2011 52.50p 52.50p 51.50p 51.50p 16000
31/03/2011 52.00p 53.65p 50.75p 50.75p 13837
30/03/2011 52.00p 53.00p 51.00p 53.00p 21000
29/03/2011 52.50p 54.12p 52.00p 54.12p 49455
28/03/2011 53.00p 54.50p 53.00p 54.50p 26052
25/03/2011 53.00p 54.50p 53.00p 54.50p 10324
24/03/2011 53.00p 55.40p 53.00p 54.75p 9814
23/03/2011 53.00p 54.50p 53.00p 54.50p 2253
22/03/2011 53.00p 54.50p 53.00p 54.50p 2395
21/03/2011 54.50p 56.00p 53.00p 54.50p 6115
18/03/2011 53.00p 55.40p 53.00p 54.50p 29924
17/03/2011 55.20p 55.20p 54.00p 54.00p 1780
16/03/2011 53.75p 56.00p 53.00p 56.00p 14000
15/03/2011 54.25p 57.75p 53.00p 53.00p 32703
14/03/2011 55.00p 57.75p 55.00p 57.75p 24206
11/03/2011 56.00p 57.00p 55.00p 55.00p 70294
10/03/2011 59.00p 61.00p 57.50p 57.50p 6312
09/03/2011 59.00p 60.50p 59.00p 60.50p 3394
08/03/2011 59.00p 60.50p 59.00p 60.50p 137351
07/03/2011 59.00p 61.00p 59.00p 60.00p 21087
04/03/2011 59.00p 60.50p 59.00p 60.50p 6393
03/03/2011 57.00p 59.10p 57.00p 58.50p 15102
02/03/2011 57.00p 60.62p 57.00p 59.50p 0
01/03/2011 57.00p 60.62p 57.00p 60.00p 4056
28/02/2011 61.00p 62.40p 57.25p 59.50p 117682
25/02/2011 57.00p 59.00p 57.00p 59.00p 12000
24/02/2011 61.00p 61.00p 57.00p 59.00p 31363
23/02/2011 60.00p 63.00p 60.00p 63.00p 17000
22/02/2011 60.25p 61.00p 60.00p 60.00p 8223
21/02/2011 61.25p 65.00p 61.00p 61.00p 96800
18/02/2011 60.93p 61.50p 58.17p 59.62p 3251
17/02/2011 59.00p 61.68p 58.00p 59.62p 19253
16/02/2011 60.25p 60.25p 59.00p 59.00p 24104
15/02/2011 62.00p 63.80p 62.00p 62.00p 32943
14/02/2011 66.75p 67.00p 60.25p 62.00p 207264
11/02/2011 70.00p 71.50p 68.00p 68.00p 4599
10/02/2011 68.25p 68.25p 67.00p 67.50p 23977
09/02/2011 68.00p 70.50p 66.00p 70.50p 27424
08/02/2011 67.00p 70.00p 66.00p 66.50p 3007
07/02/2011 67.00p 68.00p 66.50p 66.50p 2679
04/02/2011 68.00p 70.90p 67.50p 68.00p 19236
03/02/2011 69.00p 71.90p 68.75p 68.75p 7647
02/02/2011 72.50p 73.00p 68.00p 71.75p 18308
01/02/2011 74.25p 74.25p 72.50p 72.50p 0
31/01/2011 72.25p 75.40p 72.25p 74.25p 20470
28/01/2011 70.00p 74.00p 70.00p 72.25p 43766
27/01/2011 69.50p 71.50p 69.00p 71.50p 8312
26/01/2011 70.00p 71.00p 69.00p 69.50p 13350
25/01/2011 70.00p 71.50p 70.00p 70.50p 6711
24/01/2011 74.00p 74.00p 70.00p 70.00p 59712
21/01/2011 75.00p 76.00p 73.50p 73.75p 43309
20/01/2011 76.00p 76.00p 74.00p 74.50p 31874
19/01/2011 77.00p 80.00p 76.25p 76.25p 27036
18/01/2011 76.00p 78.00p 76.00p 78.00p 8203
17/01/2011 78.75p 79.00p 74.50p 74.50p 79515
14/01/2011 77.00p 84.00p 75.25p 79.00p 87125
13/01/2011 75.25p 79.30p 75.00p 75.00p 47628
12/01/2011 74.00p 79.00p 74.00p 75.00p 65976
11/01/2011 73.00p 77.00p 72.00p 73.00p 103929
10/01/2011 70.00p 73.50p 70.00p 73.50p 7764
07/01/2011 77.00p 77.00p 72.00p 73.00p 74699
06/01/2011 72.00p 75.00p 71.00p 73.00p 315164
05/01/2011 72.25p 75.00p 71.00p 72.00p 161428
04/01/2011 69.00p 75.00p 66.25p 72.00p 128612
31/12/2010 62.50p 66.00p 62.50p 65.50p 22200
30/12/2010 64.00p 65.00p 62.75p 62.75p 65337
29/12/2010 60.00p 64.50p 60.00p 64.50p 77552
24/12/2010 60.50p 64.50p 60.50p 64.50p 0
23/12/2010 60.00p 61.67p 57.00p 60.50p 1149
22/12/2010 59.25p 62.25p 59.00p 60.00p 100432
21/12/2010 60.00p 60.25p 59.00p 60.00p 2344110
20/12/2010 60.00p 61.25p 57.00p 61.25p 9714
17/12/2010 58.50p 58.50p 58.00p 58.00p 0
16/12/2010 60.00p 60.00p 57.00p 58.50p 8760
15/12/2010 63.00p 65.00p 58.00p 58.50p 65802
14/12/2010 66.00p 71.40p 64.00p 65.00p 92299
13/12/2010 60.00p 65.00p 59.00p 64.50p 814783
10/12/2010 61.50p 66.00p 61.50p 66.00p 795079
09/12/2010 64.00p 66.75p 61.75p 61.75p 46453
08/12/2010 63.00p 65.00p 63.00p 64.00p 10458
07/12/2010 68.25p 68.25p 63.00p 64.00p 23170
06/12/2010 66.25p 69.00p 64.00p 65.00p 18955
03/12/2010 64.50p 70.00p 64.50p 69.00p 308236
02/12/2010 61.00p 68.00p 55.75p 68.00p 934542
01/12/2010 63.00p 63.13p 59.00p 62.50p 80570
30/11/2010 63.00p 65.50p 63.00p 65.50p 7090
29/11/2010 67.00p 67.00p 62.00p 62.00p 293305
26/11/2010 68.50p 68.50p 65.00p 66.00p 123770
25/11/2010 68.00p 69.40p 68.00p 69.25p 14889
24/11/2010 69.00p 69.00p 68.00p 69.00p 55000
23/11/2010 69.00p 74.00p 68.00p 69.75p 56300
22/11/2010 70.00p 70.00p 70.00p 70.00p 36621
19/11/2010 73.00p 73.00p 70.00p 72.50p 8500
18/11/2010 70.00p 77.50p 70.00p 74.00p 20243

*Close Price adjusted for both dividends and splits