Plant Health Care (PHC) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
13/12/2021 10.00p 10.40p 10.00p 10.35p 163989
10/12/2021 9.95p 9.62p 9.10p 9.50p 129084
09/12/2021 9.95p 9.95p 8.64p 9.63p 388547
08/12/2021 9.95p 10.00p 9.30p 10.00p 12383
07/12/2021 9.00p 9.41p 8.90p 9.25p 349945
06/12/2021 9.25p 9.30p 9.01p 9.25p 135166
03/12/2021 9.25p 9.70p 9.00p 9.50p 45324
02/12/2021 9.25p 10.00p 9.25p 9.63p 28505
01/12/2021 9.30p 10.00p 9.30p 9.65p 85579
30/11/2021 9.95p 10.90p 9.25p 9.50p 147643
29/11/2021 9.50p 10.20p 9.30p 9.85p 165085
26/11/2021 10.00p 10.50p 9.10p 9.10p 660700
25/11/2021 10.50p 10.73p 10.00p 10.25p 300821
24/11/2021 10.50p 10.70p 10.50p 10.70p 54810
23/11/2021 11.10p 10.90p 10.53p 10.75p 25346
22/11/2021 11.10p 10.75p 10.75p 10.75p 32579
19/11/2021 11.10p 12.30p 10.50p 10.75p 233367
18/11/2021 10.80p 11.00p 10.50p 10.75p 425807
17/11/2021 10.80p 11.54p 10.50p 10.75p 187069
16/11/2021 11.60p 11.40p 10.81p 11.15p 20359
15/11/2021 11.60p 12.00p 10.70p 11.20p 262772
12/11/2021 11.00p 11.95p 11.02p 11.75p 61620
11/11/2021 11.00p 11.75p 11.06p 11.75p 30518
10/11/2021 11.00p 11.20p 11.20p 11.20p 20000
09/11/2021 11.00p 11.15p 10.80p 11.15p 208930
08/11/2021 11.00p 11.40p 10.70p 11.25p 128435
05/11/2021 10.80p 11.25p 10.75p 11.25p 121389
04/11/2021 10.70p 11.60p 10.53p 10.75p 66631
03/11/2021 10.70p 11.70p 10.52p 11.10p 863195
02/11/2021 10.70p 11.60p 10.52p 11.10p 6068
01/11/2021 10.70p 11.00p 10.50p 10.75p 288162
29/10/2021 11.00p 11.15p 10.60p 11.05p 159513
28/10/2021 11.30p 11.20p 11.11p 11.20p 26000
27/10/2021 11.30p 11.32p 11.20p 11.20p 44804
26/10/2021 11.30p 11.30p 11.15p 11.15p 17858
25/10/2021 11.20p 11.40p 10.84p 11.25p 642389
22/10/2021 12.00p 12.68p 11.50p 11.50p 405578
21/10/2021 11.10p 12.90p 12.01p 12.25p 116384
20/10/2021 11.10p 12.60p 11.26p 12.30p 283246
19/10/2021 11.10p 11.50p 11.04p 11.25p 667035
18/10/2021 11.50p 12.00p 11.70p 11.70p 50117
15/10/2021 11.50p 12.30p 11.50p 11.80p 298169
14/10/2021 12.90p 12.90p 11.70p 12.00p 249275
13/10/2021 11.70p 13.00p 11.70p 13.00p 11672
12/10/2021 12.00p 12.50p 11.95p 11.95p 0
11/10/2021 12.00p 12.50p 12.00p 12.50p 1010
08/10/2021 12.00p 12.35p 11.97p 12.30p 154156
07/10/2021 12.90p 13.00p 11.80p 12.45p 20611
06/10/2021 13.00p 12.60p 11.80p 12.45p 614098
05/10/2021 13.00p 13.00p 11.81p 12.40p 61033
04/10/2021 12.90p 13.00p 11.67p 13.00p 399
01/10/2021 12.60p 11.96p 11.60p 11.80p 112275
30/09/2021 12.60p 12.60p 11.60p 11.80p 250685
29/09/2021 12.50p 13.40p 12.32p 12.90p 358668
28/09/2021 12.10p 13.06p 12.00p 12.75p 10010
27/09/2021 12.10p 13.25p 12.10p 12.75p 17724
24/09/2021 12.90p 13.50p 12.20p 12.85p 302850
23/09/2021 12.90p 13.00p 12.35p 12.90p 1025660
22/09/2021 12.40p 13.20p 12.00p 12.35p 99137
21/09/2021 12.10p 12.70p 12.10p 12.10p 9044
20/09/2021 12.10p 12.83p 12.10p 12.80p 31792
17/09/2021 12.20p 13.10p 11.80p 12.55p 74476
16/09/2021 11.90p 12.40p 11.75p 12.40p 8287
15/09/2021 11.90p 12.80p 11.90p 12.40p 148
14/09/2021 12.50p 13.40p 12.10p 12.30p 103816
13/09/2021 11.80p 13.40p 11.80p 12.75p 75834
10/09/2021 13.40p 13.50p 11.68p 13.00p 6647
09/09/2021 11.80p 13.04p 11.76p 11.90p 72241
08/09/2021 12.20p 12.20p 11.68p 11.80p 524555
07/09/2021 12.50p 12.50p 12.21p 12.35p 17650
06/09/2021 12.50p 13.00p 12.16p 12.60p 101688
03/09/2021 12.50p 12.90p 12.45p 12.45p 146447
02/09/2021 12.50p 13.05p 12.50p 12.70p 396668
01/09/2021 12.50p 13.45p 12.50p 12.80p 2051858
31/08/2021 13.00p 13.00p 12.55p 12.75p 49584
27/08/2021 13.90p 14.00p 12.73p 13.30p 47500
26/08/2021 12.20p 14.00p 13.10p 13.10p 64106
25/08/2021 12.20p 14.00p 12.20p 13.10p 36852
24/08/2021 12.00p 13.00p 12.00p 12.75p 96996
23/08/2021 12.40p 13.00p 12.40p 12.80p 79376
20/08/2021 13.30p 13.30p 12.40p 12.80p 95998
19/08/2021 13.30p 13.70p 12.70p 13.00p 499123
18/08/2021 13.30p 14.45p 13.30p 13.30p 65617
17/08/2021 13.40p 14.30p 13.30p 14.30p 9377
16/08/2021 13.40p 15.20p 13.30p 14.30p 14711
13/08/2021 13.40p 15.20p 13.59p 14.40p 5872
12/08/2021 13.40p 13.73p 13.31p 13.60p 60689
11/08/2021 13.50p 14.50p 13.40p 14.50p 200285
10/08/2021 13.70p 14.05p 13.65p 14.05p 87890
09/08/2021 13.80p 14.20p 14.00p 14.20p 3571
06/08/2021 13.80p 14.50p 13.50p 13.70p 2199303
05/08/2021 13.90p 14.50p 13.81p 14.15p 1022820
04/08/2021 13.90p 14.45p 13.70p 14.45p 226185
03/08/2021 14.90p 15.40p 14.34p 14.80p 35284
02/08/2021 13.60p 14.25p 13.50p 14.25p 140468
30/07/2021 14.40p 14.50p 13.60p 13.70p 701571
29/07/2021 15.20p 15.50p 14.40p 14.80p 407412
28/07/2021 14.70p 15.50p 14.30p 15.50p 1697149
27/07/2021 14.90p 15.40p 14.00p 14.10p 3060766
26/07/2021 14.20p 14.44p 13.85p 13.85p 417633
23/07/2021 14.40p 14.90p 13.42p 14.60p 372085
22/07/2021 13.80p 14.40p 13.50p 13.75p 195696
21/07/2021 13.80p 14.05p 13.30p 13.80p 37585
20/07/2021 12.40p 13.80p 12.40p 13.80p 16220
19/07/2021 12.40p 13.36p 12.20p 12.80p 399352
16/07/2021 12.50p 13.60p 12.50p 13.60p 77324
15/07/2021 13.00p 13.10p 12.59p 13.00p 158482
14/07/2021 13.00p 14.40p 12.60p 13.00p 217812
13/07/2021 13.40p 14.10p 12.20p 13.00p 141788
12/07/2021 12.70p 14.40p 12.20p 13.00p 263827
09/07/2021 13.00p 13.00p 12.30p 12.85p 406039
08/07/2021 13.00p 13.00p 12.40p 12.60p 296198
07/07/2021 12.40p 13.40p 12.52p 13.35p 132173
06/07/2021 12.40p 14.30p 13.40p 13.40p 340
05/07/2021 12.40p 14.11p 12.40p 13.20p 19066
02/07/2021 13.20p 14.90p 12.27p 12.80p 936167
01/07/2021 13.60p 14.62p 13.33p 13.45p 137934
30/06/2021 13.80p 14.90p 13.70p 13.70p 194019
29/06/2021 14.00p 15.00p 13.90p 13.90p 103866
28/06/2021 14.20p 15.20p 14.00p 14.60p 33122
25/06/2021 13.30p 14.20p 13.30p 13.90p 111130
24/06/2021 13.80p 14.40p 13.40p 13.75p 240559
23/06/2021 13.40p 14.70p 13.40p 14.10p 354822
22/06/2021 15.20p 15.75p 13.75p 13.80p 907010
21/06/2021 15.50p 16.41p 15.20p 15.35p 57229
18/06/2021 15.40p 16.00p 15.40p 15.40p 15066
17/06/2021 15.60p 16.50p 15.60p 16.00p 413964
16/06/2021 15.00p 16.90p 15.00p 16.00p 3956
15/06/2021 15.70p 16.90p 15.37p 16.00p 25020
14/06/2021 15.70p 16.90p 15.15p 15.70p 18709
11/06/2021 16.90p 16.90p 16.20p 16.20p 5945
10/06/2021 15.70p 16.43p 15.43p 15.75p 126109
09/06/2021 16.90p 16.90p 15.53p 16.90p 58186
08/06/2021 15.60p 15.63p 15.50p 15.60p 10464
07/06/2021 17.00p 17.00p 15.42p 16.25p 189018
04/06/2021 15.60p 16.50p 15.50p 16.00p 93045
03/06/2021 16.80p 16.80p 15.85p 16.15p 69236
02/06/2021 15.80p 17.00p 15.80p 16.40p 24069
01/06/2021 16.90p 16.70p 16.00p 16.50p 32512
28/05/2021 16.90p 16.90p 15.80p 16.15p 77294
27/05/2021 16.90p 17.00p 15.70p 16.10p 323349
26/05/2021 16.50p 16.90p 16.18p 16.65p 111420
25/05/2021 16.50p 16.57p 16.10p 16.10p 328683
24/05/2021 16.80p 17.00p 16.00p 16.10p 1122666
21/05/2021 17.00p 17.00p 16.46p 16.80p 85149
20/05/2021 16.70p 17.02p 16.20p 16.20p 438717
19/05/2021 17.50p 17.60p 16.00p 16.80p 520494
18/05/2021 16.90p 17.50p 15.70p 16.90p 528818
17/05/2021 15.00p 16.40p 15.00p 16.40p 513446
14/05/2021 14.10p 15.60p 14.10p 15.15p 923763
13/05/2021 14.60p 14.61p 14.20p 14.45p 60664
12/05/2021 14.50p 14.90p 14.60p 14.60p 0
11/05/2021 14.50p 14.90p 14.18p 14.90p 323985
10/05/2021 14.50p 15.17p 14.50p 14.95p 111022
07/05/2021 15.10p 15.90p 14.80p 15.15p 233876
06/05/2021 15.90p 15.90p 14.83p 15.40p 41353
05/05/2021 14.50p 15.20p 14.50p 15.05p 221294
04/05/2021 15.00p 15.90p 14.60p 14.80p 1014755
30/04/2021 15.00p 15.47p 15.00p 15.45p 37457
29/04/2021 16.00p 16.00p 15.00p 15.25p 153908
28/04/2021 14.60p 15.50p 14.60p 15.20p 120506
27/04/2021 17.00p 17.00p 14.72p 15.20p 680337
26/04/2021 15.50p 16.34p 15.50p 16.25p 112495
23/04/2021 16.90p 16.90p 15.68p 15.75p 618667
22/04/2021 16.90p 16.90p 15.85p 16.40p 70134
21/04/2021 16.40p 16.50p 15.85p 16.40p 65925
20/04/2021 16.40p 16.69p 15.60p 15.80p 306895
19/04/2021 15.90p 16.90p 15.70p 16.35p 992562
16/04/2021 15.90p 15.90p 15.02p 15.50p 74887
15/04/2021 16.00p 16.01p 14.30p 15.15p 753490
14/04/2021 16.90p 16.90p 16.00p 16.50p 248007
13/04/2021 16.80p 16.80p 16.01p 16.70p 198337
12/04/2021 16.00p 16.48p 16.00p 16.40p 55145
09/04/2021 16.00p 16.38p 16.00p 16.00p 524027
08/04/2021 15.60p 15.80p 15.60p 15.80p 254843
07/04/2021 16.80p 16.80p 15.50p 15.75p 78784
06/04/2021 16.50p 16.56p 15.11p 16.35p 1475016
01/04/2021 15.50p 16.00p 15.00p 15.75p 61233
31/03/2021 15.50p 16.00p 15.23p 15.60p 131485
30/03/2021 16.70p 16.90p 15.36p 16.05p 27734
29/03/2021 16.90p 17.40p 15.00p 15.90p 738735
26/03/2021 16.10p 17.10p 15.80p 16.95p 431523
25/03/2021 16.70p 17.70p 16.10p 16.60p 627861
24/03/2021 17.40p 17.50p 16.60p 17.10p 6111019
23/03/2021 18.70p 18.70p 16.80p 16.80p 453528
22/03/2021 18.50p 19.50p 18.00p 18.40p 3402127
19/03/2021 16.90p 19.26p 16.90p 17.95p 826900
18/03/2021 15.00p 17.65p 14.90p 17.65p 1700742
17/03/2021 16.50p 16.50p 15.40p 15.95p 18229
16/03/2021 17.00p 17.00p 15.44p 16.20p 69754
15/03/2021 16.90p 16.90p 16.20p 16.20p 3788
12/03/2021 16.00p 16.88p 15.05p 16.20p 104571
11/03/2021 15.70p 16.90p 15.70p 16.00p 43078
10/03/2021 15.30p 16.86p 15.10p 16.20p 8812
09/03/2021 16.40p 16.60p 16.20p 16.20p 34350
08/03/2021 16.40p 16.85p 15.05p 16.00p 69194
05/03/2021 15.40p 16.00p 15.04p 16.00p 21940
04/03/2021 15.40p 16.40p 15.00p 16.00p 41256
03/03/2021 17.00p 17.59p 15.10p 16.60p 281542
02/03/2021 17.10p 17.10p 15.00p 16.10p 203564

*Close Price adjusted for both dividends and splits