Plant Health Care (PHC) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
21/07/2023 9.00p 9.24p 9.00p 9.15p 8826
20/07/2023 9.00p 9.35p 8.93p 9.18p 244043
19/07/2023 9.00p 9.60p 8.85p 9.30p 55203
18/07/2023 9.00p 9.60p 8.85p 9.03p 40490
17/07/2023 9.00p 9.25p 8.99p 9.25p 58863
14/07/2023 9.00p 9.28p 8.76p 9.28p 129040
13/07/2023 9.00p 8.88p 8.55p 8.88p 31
12/07/2023 9.00p 9.00p 8.76p 8.88p 8281
11/07/2023 9.00p 9.00p 8.75p 8.88p 140675
10/07/2023 8.80p 8.95p 8.70p 8.85p 17303
07/07/2023 8.80p 9.10p 8.55p 8.85p 122156
06/07/2023 8.80p 9.12p 8.68p 8.88p 423257
05/07/2023 9.00p 9.95p 8.90p 9.05p 21882
04/07/2023 9.00p 9.95p 9.00p 9.05p 157884
03/07/2023 9.15p 9.20p 8.65p 9.08p 51210
30/06/2023 9.15p 9.15p 8.90p 9.05p 81817
29/06/2023 8.95p 9.14p 8.95p 9.10p 63516
28/06/2023 9.20p 9.30p 8.65p 9.00p 513870
27/06/2023 9.00p 9.95p 8.80p 8.93p 888976
26/06/2023 9.25p 9.50p 8.90p 8.90p 9024350
23/06/2023 9.60p 9.95p 9.05p 9.35p 599826
22/06/2023 9.60p 9.60p 9.00p 9.33p 34099
21/06/2023 9.30p 10.20p 9.05p 9.40p 34920
20/06/2023 9.50p 10.20p 9.35p 9.78p 407
19/06/2023 9.50p 9.95p 9.05p 9.63p 1109
16/06/2023 9.50p 10.40p 9.05p 9.75p 229821
15/06/2023 10.10p 10.50p 9.05p 10.08p 1090
14/06/2023 10.10p 10.50p 9.65p 10.15p 313335
13/06/2023 9.30p 9.95p 9.00p 9.38p 681
12/06/2023 9.30p 9.95p 9.00p 9.55p 3611
09/06/2023 9.30p 9.95p 9.24p 9.50p 71575
08/06/2023 9.30p 9.90p 9.30p 9.60p 12646
07/06/2023 9.30p 9.90p 9.30p 9.60p 18442
06/06/2023 9.30p 9.90p 9.30p 9.60p 1804
05/06/2023 9.30p 9.60p 9.30p 9.60p 579
02/06/2023 9.30p 9.80p 9.05p 9.30p 55540
01/06/2023 9.10p 9.95p 9.05p 9.48p 642
31/05/2023 9.10p 9.50p 9.05p 9.50p 414
30/05/2023 9.10p 9.95p 9.05p 9.50p 34427
26/05/2023 9.50p 10.00p 9.38p 9.38p 106440
25/05/2023 9.80p 10.30p 9.50p 9.75p 9101
24/05/2023 9.80p 10.30p 9.70p 9.80p 6134
23/05/2023 9.80p 10.30p 9.60p 9.85p 1993820
22/05/2023 9.80p 10.20p 9.50p 9.80p 513678
19/05/2023 10.00p 10.50p 9.65p 10.00p 1727610
18/05/2023 11.00p 11.40p 10.00p 10.90p 279538
17/05/2023 9.70p 10.40p 9.80p 10.20p 18264
16/05/2023 9.70p 10.10p 9.70p 10.10p 125370
15/05/2023 9.80p 10.40p 9.50p 9.95p 477769
12/05/2023 10.10p 10.90p 9.80p 10.10p 821909
11/05/2023 10.10p 10.50p 10.10p 10.50p 30556
10/05/2023 10.00p 11.00p 10.10p 10.60p 41158
09/05/2023 10.00p 11.00p 10.10p 10.70p 108324
05/05/2023 10.00p 10.50p 9.65p 10.30p 18396
04/05/2023 10.00p 10.30p 8.55p 10.30p 210255
03/05/2023 9.05p 10.14p 8.50p 9.00p 1472644
02/05/2023 11.10p 11.90p 8.55p 9.73p 3735166
28/04/2023 11.20p 11.90p 11.20p 11.60p 466339
27/04/2023 11.20p 11.60p 10.80p 11.45p 693672
26/04/2023 10.90p 11.10p 10.70p 11.05p 196949
25/04/2023 10.80p 11.10p 10.60p 10.90p 1431840
24/04/2023 11.10p 11.20p 10.60p 10.85p 3040
21/04/2023 11.10p 11.10p 10.60p 10.90p 25223
20/04/2023 10.80p 11.40p 10.80p 10.90p 251108
19/04/2023 11.50p 11.50p 10.70p 10.95p 286623
18/04/2023 11.00p 11.50p 10.80p 10.95p 21718
17/04/2023 11.00p 11.00p 10.40p 10.65p 15395
14/04/2023 10.40p 10.70p 10.40p 10.55p 11970
13/04/2023 10.50p 11.13p 10.40p 10.50p 486069
12/04/2023 11.00p 11.12p 10.67p 10.95p 22548
11/04/2023 11.00p 11.13p 10.57p 10.85p 2685
06/04/2023 11.00p 11.00p 10.40p 10.85p 166980
05/04/2023 10.60p 10.74p 10.36p 10.50p 154037
04/04/2023 10.60p 10.89p 10.40p 10.45p 536643
03/04/2023 10.60p 11.00p 10.30p 10.60p 762643
31/03/2023 10.40p 10.70p 10.40p 10.63p 343305
30/03/2023 10.35p 10.75p 10.55p 10.65p 5723505
29/03/2023 10.35p 10.70p 10.25p 10.48p 885689
28/03/2023 10.30p 10.60p 9.94p 10.28p 1554310
27/03/2023 10.65p 11.35p 10.43p 10.55p 556824
24/03/2023 11.00p 10.90p 10.65p 10.83p 273148
23/03/2023 11.00p 11.40p 10.81p 10.98p 105128
22/03/2023 11.00p 11.32p 10.80p 11.08p 181982
21/03/2023 11.00p 11.22p 10.92p 11.00p 74811
20/03/2023 10.70p 11.15p 10.70p 10.98p 59386
17/03/2023 10.70p 11.20p 10.71p 10.98p 118
16/03/2023 10.70p 10.99p 10.98p 10.98p 7382
15/03/2023 10.70p 10.92p 10.77p 10.83p 41881
14/03/2023 10.70p 10.90p 10.81p 10.90p 19861
13/03/2023 10.70p 10.97p 10.65p 10.68p 22086
10/03/2023 10.80p 10.93p 10.65p 10.83p 294419
09/03/2023 11.10p 11.18p 10.91p 11.18p 109485
08/03/2023 11.10p 11.40p 11.00p 11.08p 982883
07/03/2023 11.55p 11.55p 11.20p 11.25p 254327
06/03/2023 11.20p 11.60p 11.20p 11.20p 55985
03/03/2023 11.20p 12.15p 11.20p 11.20p 199728
02/03/2023 11.95p 12.00p 11.30p 11.40p 1057031
01/03/2023 10.50p 10.70p 10.50p 10.50p 191092
28/02/2023 10.40p 10.95p 10.68p 10.68p 7
27/02/2023 10.40p 11.15p 10.25p 10.78p 3085222
24/02/2023 10.40p 10.75p 10.00p 10.73p 562462
23/02/2023 10.25p 10.47p 10.13p 10.38p 131459
22/02/2023 10.25p 10.60p 10.58p 10.58p 9377
21/02/2023 10.25p 11.15p 10.38p 10.55p 118370
20/02/2023 10.25p 11.20p 10.12p 10.25p 43340
17/02/2023 10.15p 10.39p 10.00p 10.15p 732404
16/02/2023 10.50p 10.79p 10.13p 10.13p 697338
15/02/2023 10.75p 10.80p 10.55p 10.80p 254731
14/02/2023 11.00p 11.10p 10.81p 10.95p 3715181
13/02/2023 11.00p 11.17p 10.70p 10.80p 107245
10/02/2023 11.20p 11.53p 10.85p 11.00p 407852
09/02/2023 11.50p 11.50p 10.80p 11.50p 127774
08/02/2023 11.60p 11.60p 11.36p 11.60p 127897
07/02/2023 11.30p 11.78p 10.90p 11.50p 535893
06/02/2023 12.00p 12.00p 11.30p 11.70p 142257
03/02/2023 11.50p 11.96p 11.05p 11.63p 2482
02/02/2023 11.50p 11.60p 11.22p 11.60p 133175
01/02/2023 11.50p 12.00p 11.34p 11.40p 147960
31/01/2023 10.95p 11.70p 11.00p 11.40p 116123
30/01/2023 10.95p 11.70p 10.80p 11.28p 86238
27/01/2023 11.10p 11.40p 10.65p 11.20p 264735
26/01/2023 11.10p 11.59p 10.85p 11.05p 350414
25/01/2023 11.20p 11.60p 10.95p 11.60p 46055
24/01/2023 11.20p 11.81p 11.15p 11.58p 283945
23/01/2023 11.40p 11.75p 11.40p 11.53p 28811
20/01/2023 11.25p 11.18p 10.80p 11.18p 6648
19/01/2023 11.25p 10.87p 10.85p 10.85p 50000
18/01/2023 11.25p 10.89p 10.63p 10.75p 16918
17/01/2023 11.25p 11.90p 10.58p 10.80p 411001
16/01/2023 11.30p 11.70p 11.30p 11.55p 108261
13/01/2023 11.35p 11.95p 11.30p 11.48p 142855
12/01/2023 11.25p 11.80p 11.00p 11.53p 512334
11/01/2023 11.00p 11.10p 11.00p 11.00p 55793
10/01/2023 11.00p 11.04p 10.80p 11.00p 19154
09/01/2023 11.00p 11.11p 10.98p 10.98p 29007
06/01/2023 11.00p 11.23p 10.67p 10.88p 617457
05/01/2023 10.40p 10.74p 10.60p 10.60p 931
04/01/2023 10.40p 10.88p 10.40p 10.53p 408427
03/01/2023 10.40p 10.70p 10.11p 10.48p 464549
30/12/2022 9.88p 10.25p 9.86p 9.86p 295000
29/12/2022 9.88p 10.25p 9.76p 10.00p 8024
28/12/2022 9.88p 9.99p 9.96p 9.99p 0
23/12/2022 9.88p 9.96p 9.71p 9.96p 0
22/12/2022 9.88p 9.88p 9.71p 9.71p 30000
21/12/2022 9.80p 9.84p 9.75p 9.75p 31698
20/12/2022 10.25p 10.25p 9.52p 10.05p 47288
19/12/2022 9.40p 9.88p 9.52p 9.88p 5000
16/12/2022 9.40p 9.74p 9.65p 9.65p 1000
15/12/2022 9.40p 9.70p 9.69p 9.69p 12711
14/12/2022 9.40p 9.53p 9.30p 9.53p 203896
13/12/2022 9.50p 9.69p 9.30p 9.69p 65001
12/12/2022 9.80p 9.55p 9.51p 9.55p 52278
09/12/2022 9.80p 9.65p 9.65p 9.65p 0
08/12/2022 9.80p 10.40p 9.65p 9.65p 55395
07/12/2022 9.60p 10.40p 9.40p 9.69p 62255
06/12/2022 9.80p 9.90p 9.50p 9.90p 150000
05/12/2022 10.00p 10.16p 9.75p 9.75p 980220
02/12/2022 10.00p 10.23p 10.00p 10.23p 15999
01/12/2022 10.20p 10.23p 10.16p 10.23p 4980
30/11/2022 10.20p 10.30p 10.00p 10.23p 162779
29/11/2022 10.20p 10.09p 10.01p 10.09p 14985
28/11/2022 10.20p 10.20p 9.94p 9.94p 15050
25/11/2022 9.50p 10.00p 9.98p 10.00p 7921
24/11/2022 9.50p 9.95p 9.90p 9.95p 25000
23/11/2022 9.50p 9.86p 9.76p 9.76p 963
22/11/2022 9.50p 9.75p 9.75p 9.75p 110195
21/11/2022 9.50p 9.80p 9.50p 9.65p 103247
18/11/2022 9.62p 9.80p 9.60p 9.80p 88980
17/11/2022 9.70p 9.70p 9.45p 9.56p 893174
16/11/2022 9.90p 10.08p 9.85p 10.08p 0
15/11/2022 9.90p 9.90p 9.72p 9.85p 59567
14/11/2022 9.90p 9.90p 9.60p 9.70p 59582
11/11/2022 9.90p 10.28p 9.82p 10.18p 150510
10/11/2022 9.98p 9.98p 9.75p 9.80p 113123
09/11/2022 9.60p 9.79p 9.74p 9.74p 130000
08/11/2022 9.60p 9.74p 9.54p 9.74p 70097
07/11/2022 9.50p 9.98p 9.48p 9.48p 1400136
04/11/2022 9.98p 9.90p 9.80p 9.90p 15078
03/11/2022 9.98p 9.98p 9.61p 9.84p 144151
02/11/2022 9.60p 9.70p 9.69p 9.69p 28578
01/11/2022 9.60p 9.60p 9.42p 9.60p 7750
31/10/2022 10.00p 10.00p 9.43p 9.69p 302914
28/10/2022 9.50p 10.00p 9.30p 9.75p 944772
27/10/2022 9.30p 9.69p 8.90p 9.34p 1364569
26/10/2022 8.50p 9.68p 8.50p 9.29p 276178
25/10/2022 8.80p 9.19p 8.70p 9.19p 110050
24/10/2022 8.92p 8.99p 8.95p 8.95p 27690
21/10/2022 8.92p 9.00p 8.90p 9.00p 152077
20/10/2022 9.00p 9.00p 8.94p 9.00p 458959
19/10/2022 9.48p 9.24p 9.00p 9.24p 500000
18/10/2022 9.48p 9.48p 9.02p 9.24p 26677
17/10/2022 9.00p 9.00p 9.00p 9.00p 152044
14/10/2022 8.80p 9.19p 9.00p 9.19p 523588
13/10/2022 8.80p 9.09p 8.99p 8.99p 0
12/10/2022 8.80p 9.09p 8.80p 9.09p 32105
11/10/2022 9.00p 9.05p 8.99p 8.99p 3541
10/10/2022 9.00p 9.05p 8.88p 8.94p 62514
07/10/2022 9.00p 9.09p 8.80p 8.95p 58715
06/10/2022 9.00p 9.28p 8.90p 8.90p 545367
05/10/2022 9.22p 9.45p 9.45p 9.45p 0

*Close Price adjusted for both dividends and splits