Plant Health Care (PHC) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
04/10/2022 9.22p 9.45p 9.34p 9.45p 0
03/10/2022 9.22p 9.98p 9.20p 9.34p 137114
30/09/2022 9.48p 9.48p 9.26p 9.35p 23737
29/09/2022 9.98p 9.98p 9.39p 9.61p 4300
28/09/2022 9.78p 9.78p 9.00p 9.35p 410944
27/09/2022 10.00p 9.95p 9.76p 9.85p 11812
26/09/2022 10.00p 10.18p 9.90p 10.18p 303849
23/09/2022 9.80p 9.96p 9.90p 9.90p 53045
22/09/2022 9.80p 10.18p 9.88p 10.18p 103139
21/09/2022 9.80p 10.45p 9.80p 10.17p 227313
20/09/2022 10.15p 10.22p 9.94p 10.07p 638871
16/09/2022 10.50p 10.61p 10.25p 10.28p 664451
15/09/2022 10.90p 11.27p 10.73p 10.73p 222709
14/09/2022 11.40p 11.25p 10.80p 11.25p 111311
13/09/2022 11.40p 11.42p 10.95p 10.98p 1470532
12/09/2022 11.75p 11.94p 11.49p 11.58p 374144
09/09/2022 12.35p 12.90p 11.61p 11.88p 644208
08/09/2022 12.50p 13.35p 12.08p 12.55p 965782
07/09/2022 11.95p 12.50p 11.10p 12.13p 13514
06/09/2022 11.95p 11.95p 11.40p 11.70p 66058
05/09/2022 11.20p 11.76p 11.58p 11.58p 700
02/09/2022 11.20p 11.43p 11.09p 11.33p 31467
01/09/2022 11.20p 11.90p 11.21p 11.55p 77480
31/08/2022 11.20p 11.90p 11.15p 11.55p 185217
30/08/2022 11.45p 12.00p 10.80p 11.53p 350194
26/08/2022 10.90p 11.03p 10.90p 11.03p 17777
25/08/2022 10.90p 11.01p 10.76p 10.85p 2322926
24/08/2022 10.90p 11.50p 10.90p 11.50p 35019
23/08/2022 11.00p 11.18p 10.59p 11.00p 119018
22/08/2022 10.75p 11.09p 10.75p 10.90p 75370
19/08/2022 10.20p 11.14p 10.74p 10.93p 53521
18/08/2022 10.20p 10.96p 10.88p 10.95p 48146
17/08/2022 10.20p 10.88p 10.55p 10.73p 177210
16/08/2022 10.20p 10.95p 10.20p 10.95p 103737
15/08/2022 10.45p 10.91p 10.26p 10.53p 160549
12/08/2022 10.50p 11.22p 10.26p 10.43p 575130
11/08/2022 10.00p 10.47p 9.93p 10.33p 239425
10/08/2022 10.00p 10.30p 9.38p 10.25p 39545
09/08/2022 9.70p 10.24p 9.41p 10.15p 183681
08/08/2022 10.00p 9.94p 9.94p 9.94p 0
05/08/2022 10.00p 9.94p 9.49p 9.94p 91
04/08/2022 10.00p 10.10p 10.00p 10.00p 51525
03/08/2022 10.00p 10.01p 9.62p 10.01p 8936
02/08/2022 10.00p 10.02p 9.79p 10.02p 0
01/08/2022 10.00p 10.30p 9.79p 9.79p 3411
29/07/2022 10.00p 10.30p 9.95p 10.02p 200912
28/07/2022 9.50p 10.10p 9.50p 9.90p 83625
27/07/2022 10.00p 10.22p 9.91p 9.91p 12597
26/07/2022 10.00p 9.95p 9.67p 9.95p 15041
25/07/2022 10.00p 10.08p 9.58p 9.89p 99904
22/07/2022 10.00p 10.03p 9.85p 9.85p 99719
21/07/2022 9.50p 9.85p 9.49p 9.85p 338289
20/07/2022 9.90p 10.10p 9.81p 9.90p 80185
19/07/2022 10.20p 10.20p 10.01p 10.10p 285514
18/07/2022 9.00p 10.21p 9.70p 10.05p 1078070
15/07/2022 9.00p 8.95p 8.83p 8.95p 25000
14/07/2022 9.00p 9.10p 8.80p 8.90p 576139
13/07/2022 9.00p 9.30p 8.92p 9.10p 480520
12/07/2022 9.40p 9.40p 9.00p 9.30p 396000
11/07/2022 9.34p 9.35p 9.20p 9.30p 152978
08/07/2022 9.50p 9.50p 9.50p 9.50p 26000
07/07/2022 9.20p 9.57p 9.45p 9.57p 60519
06/07/2022 9.20p 9.20p 9.00p 9.00p 470
05/07/2022 9.20p 9.20p 8.97p 9.05p 336447
04/07/2022 9.50p 9.50p 9.33p 9.40p 9057
01/07/2022 9.70p 10.00p 9.65p 9.65p 1042
30/06/2022 9.70p 10.00p 9.33p 9.60p 29419
29/06/2022 9.55p 9.79p 9.55p 9.65p 49029
28/06/2022 9.40p 10.00p 9.40p 9.55p 354481
27/06/2022 9.50p 9.74p 9.48p 9.60p 642292
24/06/2022 10.20p 10.20p 9.50p 9.85p 810203
23/06/2022 10.20p 10.35p 10.31p 10.35p 9603
22/06/2022 10.20p 11.20p 10.07p 10.35p 46334
21/06/2022 10.00p 10.36p 10.07p 10.30p 153923
20/06/2022 10.00p 10.34p 10.25p 10.25p 10000
17/06/2022 10.00p 10.30p 10.06p 10.25p 9997
16/06/2022 10.00p 11.20p 10.00p 10.30p 145663
15/06/2022 10.40p 10.40p 10.10p 10.15p 55557
14/06/2022 10.40p 10.80p 10.06p 10.63p 176744
13/06/2022 10.20p 10.95p 10.20p 10.58p 113449
10/06/2022 10.45p 10.76p 10.64p 10.70p 151839
09/06/2022 10.45p 10.60p 10.35p 10.50p 88616
08/06/2022 10.80p 11.15p 10.33p 10.70p 2679181
07/06/2022 11.35p 11.35p 10.95p 11.00p 1036976
06/06/2022 11.40p 11.96p 11.40p 11.70p 397515
01/06/2022 10.95p 12.09p 11.46p 12.05p 112465
31/05/2022 10.95p 11.95p 11.90p 11.95p 0
27/05/2022 10.95p 12.50p 11.46p 11.90p 877396
26/05/2022 10.95p 12.12p 11.90p 11.90p 32409
25/05/2022 10.95p 11.90p 11.37p 11.90p 58000
24/05/2022 10.95p 11.20p 10.95p 11.20p 73060
23/05/2022 11.95p 11.95p 11.05p 11.20p 294355
20/05/2022 11.30p 11.18p 10.60p 11.00p 150707
19/05/2022 11.30p 12.10p 10.30p 10.75p 561352
18/05/2022 11.75p 11.99p 11.60p 11.83p 1310939
17/05/2022 11.75p 11.85p 11.16p 11.78p 84289
16/05/2022 11.50p 11.75p 11.15p 11.35p 138649
13/05/2022 11.50p 11.98p 11.22p 11.40p 227742
12/05/2022 11.70p 12.00p 11.70p 12.00p 1565011
11/05/2022 11.60p 11.88p 11.86p 11.88p 359
10/05/2022 11.60p 12.03p 11.60p 12.03p 3646
09/05/2022 12.00p 12.50p 11.60p 11.98p 926387
06/05/2022 12.00p 12.73p 12.05p 12.73p 17974
05/05/2022 12.00p 12.60p 12.00p 12.60p 10143
04/05/2022 12.50p 12.68p 12.10p 12.60p 3088744
03/05/2022 12.60p 13.15p 12.35p 12.35p 57009
29/04/2022 13.00p 13.20p 12.10p 12.75p 177041
28/04/2022 12.60p 13.20p 13.15p 13.15p 33006
27/04/2022 12.60p 13.20p 12.74p 13.20p 39262
26/04/2022 12.60p 13.45p 12.50p 13.00p 63241
25/04/2022 13.00p 13.60p 12.70p 13.12p 2800031
22/04/2022 13.00p 13.70p 13.15p 13.38p 2335575
21/04/2022 13.00p 13.38p 12.51p 12.95p 246675
20/04/2022 13.00p 13.38p 12.50p 13.15p 31516
19/04/2022 13.00p 13.40p 13.02p 13.40p 77517
14/04/2022 13.00p 13.40p 12.93p 13.20p 78226
13/04/2022 13.45p 13.45p 12.99p 13.25p 15111
12/04/2022 13.10p 13.15p 12.86p 13.15p 8023
11/04/2022 13.10p 13.23p 12.55p 12.90p 161865
08/04/2022 13.20p 13.65p 13.00p 13.20p 239693
07/04/2022 13.50p 13.93p 13.05p 13.53p 625292
06/04/2022 12.00p 14.00p 11.95p 13.45p 1714349
05/04/2022 11.45p 11.95p 11.16p 11.75p 607190
04/04/2022 11.23p 11.40p 10.80p 10.90p 422276
01/04/2022 10.30p 10.84p 10.20p 10.65p 321814
31/03/2022 10.30p 10.79p 10.27p 10.60p 16554
30/03/2022 10.30p 10.66p 10.30p 10.50p 55933
29/03/2022 9.95p 10.54p 10.35p 10.35p 167896
28/03/2022 9.95p 10.54p 10.33p 10.33p 4778
25/03/2022 9.95p 10.33p 9.96p 10.33p 138803
24/03/2022 9.95p 10.33p 9.95p 10.33p 6400
23/03/2022 9.95p 10.33p 9.95p 10.33p 9942
22/03/2022 10.20p 10.33p 10.26p 10.33p 8750
21/03/2022 10.20p 10.30p 9.95p 10.20p 226772
18/03/2022 9.85p 10.33p 10.33p 10.33p 0
17/03/2022 9.85p 10.33p 9.95p 10.33p 1045441
16/03/2022 9.85p 10.47p 9.95p 10.33p 33572
15/03/2022 9.85p 10.23p 9.95p 10.13p 50390
14/03/2022 9.85p 10.13p 9.88p 10.13p 100
11/03/2022 9.85p 10.21p 9.85p 10.08p 489176
10/03/2022 9.85p 9.85p 9.80p 9.83p 3225218
09/03/2022 9.95p 10.00p 9.85p 9.90p 1365632
08/03/2022 9.95p 10.00p 9.95p 9.95p 929572
07/03/2022 10.20p 10.63p 9.95p 10.08p 567396
04/03/2022 10.00p 10.30p 9.95p 10.20p 93576
03/03/2022 10.00p 10.30p 9.94p 10.30p 3914
02/03/2022 10.00p 10.60p 10.03p 10.35p 28428
01/03/2022 10.00p 10.25p 9.90p 10.08p 19600
28/02/2022 10.00p 10.62p 10.00p 10.40p 73635
25/02/2022 10.10p 10.07p 10.00p 10.00p 100
24/02/2022 10.10p 10.10p 9.80p 9.90p 637229
23/02/2022 10.90p 10.90p 10.55p 10.55p 35009
22/02/2022 10.90p 10.55p 10.02p 10.35p 99728
21/02/2022 10.90p 10.97p 10.45p 10.45p 385955
18/02/2022 11.20p 11.38p 11.00p 11.00p 225768
17/02/2022 11.40p 11.50p 11.40p 11.40p 114466
16/02/2022 11.40p 11.65p 11.31p 11.50p 220882
15/02/2022 11.60p 11.70p 11.43p 11.55p 343956
14/02/2022 11.40p 11.80p 11.30p 11.45p 379773
11/02/2022 10.80p 11.60p 10.80p 11.55p 702226
10/02/2022 11.00p 11.19p 10.84p 10.95p 203059
09/02/2022 10.70p 11.50p 9.99p 11.05p 23531180
08/02/2022 9.70p 10.48p 9.65p 9.65p 190729
07/02/2022 9.80p 10.16p 9.46p 9.95p 227135
04/02/2022 9.50p 9.78p 9.36p 9.63p 2550
03/02/2022 9.50p 10.40p 9.29p 9.73p 162097
02/02/2022 9.50p 9.73p 9.19p 9.25p 3007005
01/02/2022 9.80p 10.10p 9.20p 9.38p 1835071
31/01/2022 9.00p 9.95p 8.79p 9.30p 733445
28/01/2022 9.00p 9.45p 8.80p 9.25p 143535
27/01/2022 9.05p 9.50p 9.35p 9.50p 0
26/01/2022 9.05p 9.70p 9.05p 9.35p 33
25/01/2022 9.05p 9.15p 9.15p 9.15p 0
24/01/2022 9.05p 10.00p 9.00p 9.15p 346105
21/01/2022 10.00p 10.00p 9.05p 9.75p 5685
20/01/2022 9.30p 9.55p 9.00p 9.55p 398940
19/01/2022 9.00p 9.50p 8.64p 8.90p 800718
18/01/2022 9.30p 9.60p 9.25p 9.25p 1324758
17/01/2022 9.50p 10.60p 9.33p 9.65p 191003
14/01/2022 10.00p 10.29p 9.40p 9.60p 401657
13/01/2022 9.75p 10.60p 9.50p 10.10p 613643
12/01/2022 9.75p 10.90p 9.48p 9.65p 460287
10/01/2022 10.00p 10.35p 9.81p 10.15p 300517
07/01/2022 9.85p 10.45p 10.14p 10.45p 55000
06/01/2022 9.85p 10.50p 9.85p 10.50p 102793
05/01/2022 9.80p 10.46p 9.80p 10.20p 3155
04/01/2022 10.40p 10.90p 10.25p 10.25p 11840
31/12/2021 11.00p 10.40p 10.05p 10.05p 28
30/12/2021 11.00p 10.36p 9.63p 10.25p 3254
29/12/2021 11.00p 11.00p 9.55p 10.20p 21548
24/12/2021 10.90p 10.23p 9.76p 10.23p 33822
23/12/2021 10.90p 11.00p 9.56p 11.00p 192291
22/12/2021 10.80p 10.80p 10.10p 10.25p 1432124
21/12/2021 9.90p 10.25p 9.53p 10.10p 2832351
20/12/2021 10.00p 10.25p 10.00p 10.25p 24940
17/12/2021 10.00p 10.33p 9.76p 10.33p 20522
16/12/2021 10.00p 10.12p 9.75p 9.75p 36254
15/12/2021 9.90p 10.03p 9.75p 10.03p 412687
14/12/2021 9.55p 10.13p 9.55p 10.03p 134221
13/12/2021 10.00p 10.40p 10.00p 10.35p 163989

*Close Price adjusted for both dividends and splits