Plant Health Care (PHC) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
12/05/2020 6.00p 6.28p 5.90p 5.90p 31827
11/05/2020 6.00p 6.30p 5.00p 5.78p 400320
07/05/2020 6.75p 6.75p 6.48p 6.48p 41522
06/05/2020 7.60p 7.60p 6.41p 6.45p 226037
05/05/2020 7.00p 7.50p 6.45p 6.65p 345514
04/05/2020 6.45p 7.00p 6.40p 6.75p 255422
01/05/2020 6.10p 6.15p 6.10p 6.10p 0
30/04/2020 6.10p 6.40p 5.98p 6.15p 49468
29/04/2020 6.45p 6.28p 5.96p 6.03p 38506
28/04/2020 6.45p 6.50p 5.89p 6.00p 564401
27/04/2020 6.00p 5.95p 5.60p 5.75p 75931
24/04/2020 6.00p 6.05p 5.44p 5.63p 604408
23/04/2020 6.00p 6.35p 6.00p 6.28p 25622
22/04/2020 6.20p 6.38p 6.28p 6.28p 22000
21/04/2020 6.20p 6.27p 6.20p 6.25p 128000
20/04/2020 6.05p 6.58p 6.05p 6.58p 138500
17/04/2020 6.45p 6.50p 6.24p 6.30p 131000
16/04/2020 7.00p 6.28p 6.14p 6.28p 2940
15/04/2020 7.00p 6.28p 6.10p 6.25p 30784
09/04/2020 6.55p 6.69p 6.45p 6.45p 14783
08/04/2020 6.55p 6.48p 6.45p 6.45p 0
07/04/2020 6.55p 6.85p 6.48p 6.48p 90838
06/04/2020 6.55p 6.70p 6.40p 6.40p 4451
03/04/2020 6.55p 6.70p 6.12p 6.30p 99754
02/04/2020 6.55p 6.65p 6.37p 6.65p 53768
01/04/2020 6.55p 7.10p 6.33p 6.75p 41671
31/03/2020 6.55p 7.12p 6.50p 6.75p 5899
30/03/2020 6.55p 7.45p 6.55p 6.88p 309340
27/03/2020 6.55p 6.70p 6.33p 6.33p 533780
26/03/2020 6.45p 7.00p 5.90p 7.00p 1161881
25/03/2020 5.30p 6.12p 5.30p 5.78p 189904
24/03/2020 5.00p 5.75p 5.00p 5.75p 111102
23/03/2020 5.00p 5.27p 4.70p 5.25p 1366714
20/03/2020 5.00p 6.50p 5.00p 5.05p 708384
19/03/2020 6.00p 6.00p 5.00p 5.00p 3500
18/03/2020 5.50p 5.50p 4.28p 5.50p 1483659
17/03/2020 6.00p 6.00p 5.25p 5.50p 384498
16/03/2020 6.45p 6.45p 5.05p 5.55p 887203
13/03/2020 6.95p 6.95p 6.33p 6.33p 337024
12/03/2020 8.05p 7.33p 6.63p 6.63p 0
11/03/2020 8.05p 7.80p 7.33p 7.33p 88400
10/03/2020 8.05p 8.05p 7.75p 7.95p 145259
09/03/2020 8.10p 8.33p 8.10p 8.33p 45000
06/03/2020 8.30p 8.80p 8.65p 8.80p 0
05/03/2020 8.30p 8.65p 8.30p 8.65p 5940
04/03/2020 8.55p 8.48p 8.28p 8.48p 50000
03/03/2020 8.55p 8.98p 8.55p 8.98p 524057
02/03/2020 8.50p 8.75p 8.60p 8.75p 33455
28/02/2020 8.50p 8.75p 8.00p 8.75p 204000
27/02/2020 8.50p 9.00p 8.50p 8.50p 180400
26/02/2020 9.45p 9.64p 8.99p 9.00p 142134
25/02/2020 9.45p 9.60p 8.50p 8.50p 1084306
24/02/2020 10.80p 10.80p 9.00p 9.10p 1173668
21/02/2020 14.00p 14.70p 13.50p 14.25p 361705
20/02/2020 15.50p 15.50p 14.38p 14.75p 196079
19/02/2020 14.50p 15.50p 13.25p 15.25p 274660
18/02/2020 13.00p 14.00p 13.00p 13.40p 165000
17/02/2020 12.00p 12.96p 12.16p 12.25p 32859
14/02/2020 12.00p 12.50p 12.05p 12.05p 100100
13/02/2020 12.00p 13.00p 11.67p 11.75p 171804
12/02/2020 12.90p 12.90p 12.25p 12.40p 176784
11/02/2020 12.50p 11.85p 11.66p 11.85p 5733
10/02/2020 12.50p 12.50p 12.35p 12.35p 58882
07/02/2020 12.50p 12.50p 11.55p 11.55p 239942
06/02/2020 12.60p 13.25p 12.50p 13.00p 342453
05/02/2020 12.50p 13.15p 12.50p 13.00p 318199
04/02/2020 12.00p 11.78p 11.16p 11.50p 106216
03/02/2020 12.00p 12.00p 11.00p 11.50p 179000
31/01/2020 11.50p 11.75p 11.75p 11.75p 5000
30/01/2020 11.50p 11.64p 11.50p 11.50p 2000
29/01/2020 11.50p 11.50p 11.02p 11.50p 634
28/01/2020 11.50p 11.50p 11.02p 11.50p 10452
27/01/2020 11.50p 11.50p 11.00p 11.50p 216202
24/01/2020 10.50p 11.50p 10.50p 11.00p 24798
23/01/2020 10.90p 11.50p 10.75p 10.75p 150651
22/01/2020 10.10p 10.35p 10.25p 10.25p 10883
21/01/2020 10.10p 10.90p 10.25p 10.25p 13153
20/01/2020 10.10p 10.90p 10.25p 10.25p 115048
17/01/2020 10.10p 10.97p 10.25p 10.25p 157536
16/01/2020 10.10p 10.20p 10.01p 10.20p 90060
15/01/2020 10.00p 10.05p 9.62p 10.05p 2733
14/01/2020 10.00p 10.00p 10.00p 10.00p 146229
13/01/2020 10.00p 10.10p 9.50p 10.10p 101982
10/01/2020 9.00p 10.00p 9.37p 10.00p 42928
09/01/2020 9.00p 10.47p 9.00p 9.70p 626336
08/01/2020 8.50p 8.50p 8.40p 8.40p 600000
07/01/2020 8.30p 8.30p 8.00p 8.00p 70000
06/01/2020 8.45p 8.43p 8.40p 8.40p 0
03/01/2020 8.45p 8.43p 8.30p 8.43p 1000
02/01/2020 8.45p 8.30p 8.00p 8.30p 30000
31/12/2019 8.45p 8.45p 8.00p 8.00p 110000
30/12/2019 8.00p 8.23p 8.10p 8.23p 0
27/12/2019 8.00p 8.10p 8.00p 8.10p 30000
24/12/2019 7.55p 7.98p 7.73p 7.98p 0
23/12/2019 7.55p 8.10p 7.52p 7.73p 20744
20/12/2019 8.00p 8.00p 7.90p 8.00p 15000
19/12/2019 8.00p 8.00p 7.00p 8.00p 1845098
18/12/2019 8.30p 9.00p 8.30p 8.55p 67000
17/12/2019 8.35p 8.65p 8.35p 8.65p 5912
16/12/2019 9.00p 8.70p 8.55p 8.55p 0
13/12/2019 9.00p 8.70p 8.38p 8.70p 23540
12/12/2019 9.00p 8.55p 8.45p 8.55p 1000
11/12/2019 9.00p 8.65p 8.65p 8.65p 1000000
10/12/2019 9.00p 8.65p 8.35p 8.65p 40000
09/12/2019 9.00p 8.55p 8.55p 8.55p 0
06/12/2019 9.00p 8.55p 8.45p 8.55p 5566
05/12/2019 9.00p 8.80p 8.55p 8.55p 0
04/12/2019 9.00p 8.80p 8.55p 8.80p 2000000
03/12/2019 9.00p 9.00p 8.45p 8.55p 26103
02/12/2019 9.00p 8.80p 8.55p 8.55p 0
29/11/2019 9.00p 8.90p 8.80p 8.80p 0
28/11/2019 9.00p 8.90p 8.50p 8.90p 8128
27/11/2019 9.00p 8.85p 8.50p 8.65p 63549
26/11/2019 9.00p 8.70p 8.50p 8.70p 6957
25/11/2019 9.00p 8.95p 8.50p 8.65p 84350
22/11/2019 9.00p 9.00p 8.50p 8.70p 10401
21/11/2019 8.80p 8.65p 8.50p 8.65p 1007500
20/11/2019 8.80p 8.65p 8.35p 8.65p 78008
19/11/2019 8.80p 8.90p 8.50p 8.90p 846034
18/11/2019 8.80p 8.80p 8.45p 8.45p 140000
15/11/2019 9.00p 8.85p 8.50p 8.50p 7000
14/11/2019 9.00p 9.25p 8.75p 9.15p 2245433
13/11/2019 8.05p 8.50p 7.95p 8.50p 4270826
12/11/2019 9.00p 9.00p 7.53p 7.95p 1336692
11/11/2019 8.15p 9.00p 7.78p 8.23p 792901
08/11/2019 7.91p 8.10p 7.91p 8.10p 8734
07/11/2019 7.50p 8.19p 7.34p 7.90p 1218502
06/11/2019 6.00p 7.84p 6.00p 7.10p 354247
05/11/2019 6.04p 6.73p 6.28p 6.28p 0
04/11/2019 6.04p 6.73p 6.73p 6.73p 0
01/11/2019 6.04p 6.73p 6.73p 6.73p 0
31/10/2019 6.04p 6.75p 6.04p 6.73p 15930
30/10/2019 6.77p 6.73p 6.73p 6.73p 0
29/10/2019 6.77p 6.77p 6.73p 6.73p 2037
28/10/2019 6.80p 6.73p 6.73p 6.73p 0
25/10/2019 6.80p 6.80p 6.73p 6.73p 7321
24/10/2019 6.25p 6.73p 6.53p 6.53p 0
23/10/2019 6.25p 6.73p 6.25p 6.73p 19000
22/10/2019 6.15p 6.73p 6.15p 6.73p 100000
21/10/2019 6.25p 6.50p 6.25p 6.50p 127000
18/10/2019 7.46p 7.46p 6.73p 6.73p 13400
17/10/2019 6.98p 6.73p 6.73p 6.73p 0
16/10/2019 6.98p 6.98p 6.73p 6.73p 22939
15/10/2019 7.00p 7.00p 6.73p 6.73p 25000
14/10/2019 7.71p 7.23p 6.73p 6.73p 0
11/10/2019 7.71p 7.23p 7.23p 7.23p 0
10/10/2019 7.71p 7.71p 7.23p 7.23p 259
09/10/2019 7.45p 7.45p 7.23p 7.23p 100000
08/10/2019 7.00p 7.25p 7.00p 7.25p 351000
07/10/2019 6.16p 7.25p 6.73p 7.25p 0
04/10/2019 6.16p 6.98p 6.16p 6.73p 36500
03/10/2019 6.95p 6.73p 6.73p 6.73p 0
02/10/2019 6.95p 6.73p 6.73p 6.73p 0
01/10/2019 6.95p 6.95p 6.53p 6.73p 89000
30/09/2019 6.57p 6.73p 6.50p 6.50p 0
27/09/2019 6.57p 6.73p 6.73p 6.73p 0
26/09/2019 6.57p 6.73p 6.73p 6.73p 0
25/09/2019 6.57p 6.73p 6.50p 6.73p 23813
24/09/2019 6.75p 6.75p 6.39p 6.73p 22911
23/09/2019 6.50p 6.79p 6.50p 6.73p 210306
20/09/2019 7.50p 7.18p 6.98p 6.98p 0
19/09/2019 7.50p 8.36p 6.76p 7.18p 16150
18/09/2019 8.45p 8.45p 7.20p 7.20p 2320
17/09/2019 7.65p 7.95p 7.10p 7.10p 185663
16/09/2019 7.55p 9.00p 6.98p 6.98p 511352
13/09/2019 8.00p 8.50p 8.45p 8.50p 0
12/09/2019 8.00p 8.45p 8.00p 8.45p 247273
11/09/2019 8.00p 8.00p 7.70p 7.70p 139990
10/09/2019 8.00p 8.00p 7.50p 7.50p 2823380
09/09/2019 7.73p 7.77p 7.35p 7.35p 166000
06/09/2019 7.91p 7.50p 7.50p 7.50p 0
05/09/2019 7.91p 7.50p 7.50p 7.50p 0
04/09/2019 7.91p 7.91p 7.50p 7.50p 81144
03/09/2019 7.75p 7.75p 7.28p 7.28p 79000
02/09/2019 7.76p 7.98p 7.76p 7.88p 112545
30/08/2019 8.00p 8.00p 7.88p 7.88p 25000
29/08/2019 7.90p 7.90p 7.83p 7.83p 24560
28/08/2019 7.75p 7.99p 7.75p 7.88p 131550
27/08/2019 8.02p 8.38p 8.38p 8.38p 0
23/08/2019 8.02p 8.38p 8.38p 8.38p 0
22/08/2019 8.02p 8.38p 7.56p 8.38p 324919
21/08/2019 8.70p 8.00p 8.00p 8.00p 0
20/08/2019 8.70p 8.90p 8.00p 8.00p 52450
19/08/2019 8.00p 8.60p 7.76p 8.38p 176278
16/08/2019 8.50p 9.85p 7.50p 7.98p 933063
15/08/2019 6.50p 9.75p 6.50p 8.88p 879758
14/08/2019 5.95p 5.95p 5.75p 5.75p 3297
13/08/2019 6.00p 5.75p 5.75p 5.75p 0
12/08/2019 6.00p 6.00p 5.75p 5.75p 25232
09/08/2019 5.26p 5.50p 5.50p 5.50p 0
08/08/2019 5.26p 5.50p 5.50p 5.50p 0
07/08/2019 5.26p 5.50p 5.50p 5.50p 0
06/08/2019 5.26p 5.50p 5.50p 5.50p 0
05/08/2019 5.26p 5.50p 5.26p 5.50p 130000
02/08/2019 6.00p 5.75p 5.75p 5.75p 0
01/08/2019 6.00p 6.00p 5.75p 5.75p 8816
31/07/2019 6.00p 5.50p 5.50p 5.50p 0
30/07/2019 6.00p 5.50p 5.50p 5.50p 0
29/07/2019 6.00p 6.00p 5.50p 5.50p 30000
26/07/2019 5.50p 5.50p 5.50p 5.50p 67954

*Close Price adjusted for both dividends and splits