Plant Health Care (PHC) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
26/02/2021 15.90p 15.90p 14.90p 14.90p 58092
25/02/2021 14.60p 15.00p 15.00p 15.00p 0
24/02/2021 14.60p 15.62p 14.04p 15.00p 46040
23/02/2021 14.60p 15.40p 14.00p 14.75p 116500
22/02/2021 14.50p 15.54p 14.14p 15.35p 242499
19/02/2021 14.70p 15.90p 14.15p 15.00p 17482
18/02/2021 14.30p 15.15p 14.30p 15.15p 52212
17/02/2021 16.00p 16.00p 14.50p 15.00p 105154
16/02/2021 15.90p 16.00p 14.50p 16.00p 71720
15/02/2021 15.70p 15.84p 14.00p 15.20p 25617
12/02/2021 16.00p 16.00p 14.00p 14.95p 66878
11/02/2021 16.30p 16.30p 14.03p 15.20p 128542
10/02/2021 16.00p 16.37p 15.00p 15.50p 66640
09/02/2021 16.40p 16.50p 15.00p 15.15p 588015
08/02/2021 16.00p 16.50p 14.12p 15.30p 113421
05/02/2021 14.10p 15.25p 14.10p 15.25p 1200
04/02/2021 14.00p 15.00p 14.00p 15.00p 3268
03/02/2021 15.50p 15.75p 14.02p 14.60p 8111
02/02/2021 15.80p 15.80p 15.00p 15.00p 110
01/02/2021 15.00p 15.28p 13.66p 15.00p 23877
29/01/2021 15.00p 15.00p 13.66p 14.50p 67758
28/01/2021 15.60p 15.94p 13.50p 15.00p 236596
27/01/2021 16.40p 16.40p 14.60p 14.80p 27796
26/01/2021 17.10p 17.10p 14.50p 15.60p 385099
25/01/2021 18.10p 18.50p 16.06p 16.90p 198333
22/01/2021 18.40p 18.60p 16.00p 17.50p 67735
21/01/2021 18.60p 18.69p 16.07p 17.45p 1538670
20/01/2021 18.60p 19.00p 16.00p 17.70p 56966
19/01/2021 18.60p 18.60p 16.27p 17.75p 853138
18/01/2021 18.20p 18.56p 16.12p 17.70p 81900
15/01/2021 16.00p 18.85p 16.00p 17.50p 41541
14/01/2021 18.40p 18.40p 15.88p 16.50p 216413
13/01/2021 17.70p 18.22p 15.98p 17.45p 40983
12/01/2021 16.80p 17.79p 16.80p 16.80p 48053
11/01/2021 18.40p 18.40p 15.10p 17.50p 57545
08/01/2021 18.60p 18.60p 15.20p 17.50p 126258
07/01/2021 18.40p 18.70p 16.50p 17.00p 99477
06/01/2021 17.80p 18.70p 16.03p 17.50p 503590
05/01/2021 12.50p 19.00p 12.50p 16.10p 1069541
04/01/2021 13.80p 13.80p 13.15p 13.15p 32436
31/12/2020 13.90p 13.35p 12.71p 13.35p 46116
30/12/2020 13.90p 14.00p 12.93p 13.45p 53939
29/12/2020 12.80p 13.50p 12.40p 13.20p 255620
24/12/2020 13.50p 13.50p 12.50p 13.15p 38020
23/12/2020 13.20p 13.20p 12.50p 12.85p 67390
22/12/2020 13.40p 13.49p 12.50p 13.00p 46763
21/12/2020 12.90p 13.50p 12.50p 12.70p 32802
18/12/2020 12.90p 13.50p 11.80p 12.75p 367695
17/12/2020 13.00p 13.42p 11.00p 12.35p 813461
16/12/2020 12.90p 12.99p 11.60p 12.50p 104320
15/12/2020 11.70p 13.00p 11.50p 12.15p 327917
14/12/2020 11.00p 11.10p 10.91p 11.05p 155120
11/12/2020 12.20p 12.49p 11.75p 11.75p 363919
10/12/2020 12.00p 12.00p 11.11p 11.85p 343424
09/12/2020 10.00p 11.20p 10.00p 10.90p 840991
08/12/2020 10.00p 10.90p 10.00p 10.25p 16391
07/12/2020 10.30p 10.50p 10.19p 10.50p 284870
04/12/2020 10.30p 10.30p 10.01p 10.30p 18131
03/12/2020 10.40p 10.40p 10.00p 10.10p 118185
02/12/2020 10.40p 10.20p 10.02p 10.10p 75000
01/12/2020 10.40p 10.40p 10.00p 10.10p 213200
30/11/2020 9.70p 10.39p 9.80p 9.95p 111872
27/11/2020 9.70p 10.25p 9.90p 9.90p 89614
26/11/2020 9.70p 9.90p 9.85p 9.90p 0
25/11/2020 9.70p 9.85p 9.70p 9.85p 8567
24/11/2020 9.20p 10.25p 9.90p 9.90p 5500
23/11/2020 9.20p 10.25p 9.38p 9.38p 71867
20/11/2020 9.20p 10.10p 9.38p 9.38p 43042
19/11/2020 9.20p 9.38p 9.38p 9.38p 0
18/11/2020 9.20p 10.10p 9.38p 9.38p 22000
17/11/2020 9.20p 9.94p 9.05p 9.23p 48351
16/11/2020 9.20p 10.10p 9.53p 9.53p 292050
13/11/2020 9.20p 9.88p 9.52p 9.70p 14003
12/11/2020 9.20p 9.89p 9.20p 9.48p 13928
10/11/2020 8.00p 9.94p 8.73p 9.23p 127113
09/11/2020 8.00p 9.49p 8.90p 8.90p 66309
06/11/2020 8.00p 8.50p 8.10p 8.50p 1403
05/11/2020 8.00p 8.40p 8.25p 8.40p 0
04/11/2020 8.00p 8.50p 8.00p 8.25p 93552
03/11/2020 8.00p 8.65p 8.02p 8.65p 21709
02/11/2020 8.00p 8.65p 8.02p 8.65p 23476
30/10/2020 8.00p 8.65p 8.10p 8.65p 135878
29/10/2020 8.00p 8.78p 8.65p 8.65p 0
28/10/2020 8.00p 9.00p 8.78p 8.78p 0
27/10/2020 8.00p 9.90p 8.00p 9.00p 200150
26/10/2020 8.80p 8.90p 8.65p 8.65p 30
23/10/2020 8.80p 8.95p 8.25p 8.65p 18769
22/10/2020 8.80p 8.65p 8.60p 8.60p 0
21/10/2020 8.80p 8.99p 8.65p 8.65p 50055
20/10/2020 8.80p 8.40p 8.10p 8.40p 5000
19/10/2020 8.80p 8.65p 8.10p 8.65p 100010
16/10/2020 8.80p 9.14p 8.40p 8.40p 14581
15/10/2020 8.80p 9.87p 8.28p 8.75p 420942
14/10/2020 8.80p 9.81p 8.63p 8.63p 722
13/10/2020 8.80p 9.17p 8.08p 8.75p 69897
12/10/2020 8.80p 9.25p 8.09p 8.40p 12857
09/10/2020 8.80p 9.50p 8.98p 8.98p 210
08/10/2020 8.80p 9.35p 8.05p 8.65p 92826
07/10/2020 8.80p 9.40p 8.11p 8.65p 225091
06/10/2020 8.80p 9.35p 8.10p 8.65p 478299
05/10/2020 8.80p 9.75p 8.65p 8.65p 26749
02/10/2020 8.80p 9.29p 8.05p 8.65p 133701
01/10/2020 8.80p 9.85p 8.15p 8.90p 392494
30/09/2020 8.40p 9.38p 8.15p 9.20p 171028
29/09/2020 8.50p 8.50p 8.40p 8.50p 79679
28/09/2020 8.25p 8.50p 8.15p 8.15p 76232
25/09/2020 8.95p 8.24p 7.92p 8.15p 37984
24/09/2020 8.95p 8.15p 7.92p 8.15p 250
23/09/2020 8.95p 8.30p 7.90p 8.15p 80760
22/09/2020 8.95p 8.25p 7.90p 8.18p 104879
21/09/2020 8.95p 8.95p 7.96p 8.40p 146189
18/09/2020 8.00p 8.40p 7.95p 8.40p 52151
17/09/2020 8.00p 8.40p 8.29p 8.40p 24005
16/09/2020 8.00p 8.43p 7.87p 8.43p 246853
15/09/2020 8.00p 8.50p 7.96p 8.25p 1251733
14/09/2020 8.05p 8.67p 8.05p 8.25p 78037
11/09/2020 8.05p 8.50p 8.05p 8.38p 126509
10/09/2020 8.05p 8.60p 7.70p 8.15p 472227
09/09/2020 9.00p 9.25p 8.55p 9.00p 36150
08/09/2020 9.00p 9.00p 8.98p 8.98p 0
07/09/2020 9.00p 9.31p 8.57p 9.00p 203199
04/09/2020 9.00p 9.50p 9.00p 9.50p 20000
03/09/2020 9.00p 9.50p 9.48p 9.50p 0
02/09/2020 9.00p 9.90p 9.48p 9.48p 4969
01/09/2020 9.00p 9.57p 9.00p 9.50p 39445
28/08/2020 9.30p 9.75p 9.20p 9.75p 1234
27/08/2020 9.30p 9.85p 9.05p 9.85p 21256
26/08/2020 9.30p 9.75p 9.75p 9.75p 0
25/08/2020 9.30p 9.75p 9.75p 9.75p 0
24/08/2020 9.30p 9.75p 9.08p 9.75p 14206
21/08/2020 9.30p 9.75p 9.00p 9.75p 92148
20/08/2020 10.50p 9.75p 9.08p 9.75p 24074
19/08/2020 10.50p 9.75p 9.08p 9.75p 10000
18/08/2020 10.50p 9.80p 9.12p 9.80p 32513
17/08/2020 10.50p 9.70p 9.12p 9.70p 593
14/08/2020 10.50p 9.90p 9.05p 9.70p 17000
13/08/2020 10.50p 9.90p 9.85p 9.85p 12000
12/08/2020 10.50p 10.50p 9.50p 9.90p 12600
11/08/2020 10.30p 9.90p 9.12p 9.90p 10000
10/08/2020 10.30p 9.93p 9.88p 9.88p 0
07/08/2020 10.30p 9.93p 9.85p 9.93p 0
06/08/2020 10.30p 10.30p 9.35p 9.85p 5357
05/08/2020 9.60p 10.06p 9.12p 9.90p 274280
04/08/2020 9.60p 9.50p 9.10p 9.50p 6201
03/08/2020 9.60p 9.65p 9.50p 9.50p 0
31/07/2020 9.60p 9.65p 9.35p 9.65p 30717
30/07/2020 9.60p 9.93p 9.40p 9.93p 50575
29/07/2020 9.60p 9.60p 9.30p 9.60p 27282
28/07/2020 9.60p 9.63p 9.10p 9.63p 40410
27/07/2020 9.60p 9.95p 9.50p 9.50p 59664
24/07/2020 9.60p 9.60p 9.50p 9.50p 0
23/07/2020 9.60p 9.60p 9.30p 9.60p 5653
22/07/2020 9.60p 9.90p 9.30p 9.63p 155053
21/07/2020 9.60p 9.94p 9.31p 9.63p 114563
20/07/2020 9.25p 9.95p 9.60p 9.60p 60000
17/07/2020 9.25p 9.94p 9.25p 9.60p 3951
16/07/2020 9.85p 9.85p 9.38p 9.60p 159338
15/07/2020 9.95p 9.85p 9.55p 9.55p 482800
14/07/2020 9.95p 9.53p 9.38p 9.53p 0
13/07/2020 9.95p 9.94p 9.30p 9.38p 27476
10/07/2020 9.95p 9.90p 9.38p 9.38p 27181
09/07/2020 9.95p 9.23p 9.23p 9.23p 0
08/07/2020 9.95p 10.00p 9.00p 9.23p 196198
07/07/2020 9.95p 9.28p 9.28p 9.28p 1506
06/07/2020 9.95p 9.95p 9.26p 9.28p 15175
03/07/2020 9.00p 9.93p 9.45p 9.45p 41953
02/07/2020 9.00p 9.80p 9.00p 9.28p 98304
01/07/2020 9.50p 9.50p 9.50p 9.50p 25000
30/06/2020 9.50p 10.61p 9.00p 9.23p 76930
26/06/2020 10.00p 10.00p 9.50p 9.50p 349304
25/06/2020 10.10p 10.12p 9.95p 9.95p 222713
24/06/2020 10.50p 10.62p 10.00p 10.00p 62949
23/06/2020 11.00p 11.18p 10.50p 10.50p 676635
22/06/2020 10.80p 11.40p 10.60p 10.80p 819485
19/06/2020 10.00p 11.35p 10.00p 11.00p 1242828
18/06/2020 10.00p 10.90p 10.00p 10.90p 398381
17/06/2020 10.00p 10.49p 10.00p 10.00p 4569498
16/06/2020 9.85p 10.96p 9.60p 10.00p 1956167
15/06/2020 8.50p 9.18p 7.60p 9.13p 479127
12/06/2020 8.45p 8.25p 7.78p 7.78p 500
11/06/2020 8.45p 8.45p 7.90p 7.90p 69971
10/06/2020 8.10p 8.40p 7.55p 7.78p 193488
09/06/2020 8.10p 8.45p 7.90p 8.15p 206732
08/06/2020 9.00p 9.00p 7.80p 7.80p 408534
05/06/2020 9.00p 9.80p 9.00p 9.40p 44431
04/06/2020 9.25p 9.89p 9.25p 9.43p 105095
03/06/2020 10.40p 10.40p 8.57p 9.75p 342994
02/06/2020 8.85p 9.68p 8.85p 9.28p 87579
29/05/2020 10.40p 9.80p 8.69p 9.35p 108757
28/05/2020 10.40p 11.00p 8.86p 9.38p 1474070
27/05/2020 7.90p 12.85p 7.85p 10.15p 4895425
26/05/2020 6.75p 6.75p 6.26p 6.38p 104148
22/05/2020 6.50p 6.58p 6.50p 6.58p 100000
21/05/2020 6.55p 6.63p 6.63p 6.63p 0
20/05/2020 6.55p 6.63p 6.50p 6.63p 165000
19/05/2020 6.45p 6.58p 6.41p 6.58p 186709
18/05/2020 6.45p 6.30p 5.79p 5.88p 154380
15/05/2020 6.45p 6.45p 5.86p 5.88p 21206
14/05/2020 6.50p 6.04p 5.65p 5.85p 81826
12/05/2020 6.00p 6.28p 5.90p 5.90p 31827

*Close Price adjusted for both dividends and splits