Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy National Grid (NG.) by Charlie Keough in The Motley Fool
- Hold HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Buy Rio Tinto (RIO) by Simon Watkins in The Motley Fool
- Buy Topps Tiles (TPT) by Christopher Ruane in The Motley Fool
- Buy Smurfit Kappa Group (CDI) (SKG) by Deutsche Bank
- Buy Unite Group (UTG) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy Saga (SAGA) by Deutsche Bank
- Buy SEGRO (SGRO) by Deutsche Bank
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Sabre Insurance Group (SBRE) by Deutsche Bank
- Buy Lancashire Holdings Limited (LRE) by Deutsche Bank
- Buy Luceco (LUCE) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Hiscox Limited (DI) (HSX) by Deutsche Bank
- Buy Great Portland Estates (GPE) by Deutsche Bank
- Buy Hammerson (HMSO) by Deutsche Bank
- Buy Helical (HLCL) by Deutsche Bank
- Buy Coats Group (COA) by Deutsche Bank
- Buy Derwent London (DLN) by Deutsche Bank
Plant Health Care (PHC) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/07/2019 | 4.84p | 4.83p | 4.83p | 4.83p | 0 |
| 23/07/2019 | 4.84p | 4.84p | 4.83p | 4.83p | 10000 |
| 22/07/2019 | 5.45p | 5.45p | 4.76p | 4.83p | 117698 |
| 19/07/2019 | 4.50p | 5.45p | 3.38p | 4.83p | 20768012 |
| 18/07/2019 | 5.95p | 5.95p | 4.83p | 4.83p | 176854 |
| 17/07/2019 | 5.34p | 5.34p | 5.30p | 5.30p | 56179 |
| 16/07/2019 | 5.25p | 5.50p | 5.25p | 5.50p | 50000 |
| 15/07/2019 | 5.50p | 5.81p | 5.45p | 5.45p | 184120 |
| 12/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 11/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 09/07/2019 | 6.00p | 6.00p | 5.50p | 6.00p | 108646 |
| 08/07/2019 | 6.00p | 6.50p | 6.25p | 6.50p | 0 |
| 05/07/2019 | 6.00p | 6.25p | 6.00p | 6.25p | 31263 |
| 04/07/2019 | 6.02p | 6.50p | 6.28p | 6.50p | 0 |
| 03/07/2019 | 6.02p | 6.28p | 6.28p | 6.28p | 0 |
| 02/07/2019 | 6.02p | 6.28p | 6.02p | 6.28p | 427 |
| 01/07/2019 | 6.02p | 6.28p | 6.02p | 6.28p | 15000 |
| 28/06/2019 | 6.50p | 6.50p | 6.28p | 6.28p | 0 |
| 27/06/2019 | 6.50p | 6.50p | 6.48p | 6.50p | 0 |
| 26/06/2019 | 6.50p | 6.48p | 6.40p | 6.48p | 0 |
| 25/06/2019 | 6.50p | 6.90p | 6.40p | 6.40p | 170520 |
| 24/06/2019 | 6.50p | 6.50p | 6.28p | 6.28p | 99998 |
| 21/06/2019 | 7.00p | 6.75p | 6.75p | 6.75p | 0 |
| 20/06/2019 | 7.00p | 6.75p | 6.75p | 6.75p | 0 |
| 19/06/2019 | 7.00p | 7.00p | 6.75p | 6.75p | 6350 |
| 18/06/2019 | 6.52p | 6.75p | 6.52p | 6.75p | 9 |
| 17/06/2019 | 7.50p | 6.88p | 6.75p | 6.88p | 0 |
| 14/06/2019 | 7.50p | 6.75p | 6.75p | 6.75p | 0 |
| 13/06/2019 | 7.50p | 7.50p | 6.75p | 6.75p | 5 |
| 12/06/2019 | 7.50p | 6.75p | 6.75p | 6.75p | 0 |
| 11/06/2019 | 7.50p | 6.75p | 6.75p | 6.75p | 0 |
| 10/06/2019 | 7.50p | 7.50p | 6.75p | 6.75p | 1239 |
| 07/06/2019 | 7.00p | 6.80p | 6.75p | 6.80p | 0 |
| 06/06/2019 | 7.00p | 6.90p | 6.75p | 6.75p | 0 |
| 05/06/2019 | 7.00p | 6.90p | 6.75p | 6.90p | 500000 |
| 04/06/2019 | 7.00p | 7.00p | 6.75p | 6.75p | 50000 |
| 03/06/2019 | 7.02p | 7.25p | 7.02p | 7.25p | 7031 |
| 31/05/2019 | 7.95p | 7.50p | 7.23p | 7.50p | 0 |
| 30/05/2019 | 7.95p | 7.95p | 7.23p | 7.23p | 40001 |
| 29/05/2019 | 7.75p | 7.25p | 7.23p | 7.23p | 0 |
| 28/05/2019 | 7.75p | 7.25p | 7.25p | 7.25p | 0 |
| 24/05/2019 | 7.75p | 7.25p | 7.25p | 7.25p | 0 |
| 23/05/2019 | 7.75p | 7.45p | 7.25p | 7.25p | 0 |
| 22/05/2019 | 7.75p | 7.75p | 7.45p | 7.45p | 25000 |
| 21/05/2019 | 7.30p | 7.43p | 7.30p | 7.43p | 40000 |
| 20/05/2019 | 7.31p | 7.48p | 7.45p | 7.45p | 0 |
| 17/05/2019 | 7.31p | 7.65p | 7.48p | 7.48p | 0 |
| 16/05/2019 | 7.31p | 7.65p | 7.31p | 7.65p | 1170 |
| 15/05/2019 | 7.65p | 7.45p | 7.45p | 7.45p | 0 |
| 14/05/2019 | 7.65p | 7.65p | 7.45p | 7.45p | 50000 |
| 13/05/2019 | 7.30p | 7.30p | 7.23p | 7.23p | 50000 |
| 10/05/2019 | 7.35p | 7.48p | 7.35p | 7.48p | 63921 |
| 09/05/2019 | 7.94p | 7.95p | 7.45p | 7.45p | 500000 |
| 08/05/2019 | 7.30p | 7.48p | 7.30p | 7.48p | 36383 |
| 07/05/2019 | 7.36p | 7.80p | 7.36p | 7.48p | 130000 |
| 03/05/2019 | 7.80p | 7.80p | 7.48p | 7.48p | 46153 |
| 02/05/2019 | 7.95p | 7.95p | 7.48p | 7.48p | 96198 |
| 01/05/2019 | 7.38p | 7.75p | 7.48p | 7.75p | 0 |
| 30/04/2019 | 7.38p | 7.95p | 7.38p | 7.48p | 31000 |
| 29/04/2019 | 7.35p | 7.68p | 7.30p | 7.68p | 105791 |
| 26/04/2019 | 7.45p | 7.75p | 7.75p | 7.75p | 0 |
| 25/04/2019 | 7.45p | 7.80p | 7.75p | 7.75p | 100000 |
| 24/04/2019 | 7.45p | 7.80p | 7.65p | 7.80p | 0 |
| 23/04/2019 | 7.45p | 7.65p | 7.60p | 7.65p | 0 |
| 18/04/2019 | 7.45p | 7.60p | 7.55p | 7.60p | 0 |
| 17/04/2019 | 7.45p | 7.55p | 7.45p | 7.55p | 89950 |
| 16/04/2019 | 6.75p | 7.13p | 7.00p | 7.13p | 100000 |
| 15/04/2019 | 6.75p | 7.00p | 6.75p | 7.00p | 60000 |
| 12/04/2019 | 6.70p | 6.90p | 6.65p | 6.75p | 570676 |
| 11/04/2019 | 6.70p | 6.70p | 6.51p | 6.58p | 36056 |
| 10/04/2019 | 6.95p | 7.00p | 6.78p | 6.78p | 363173 |
| 09/04/2019 | 6.88p | 6.88p | 6.32p | 6.40p | 14983 |
| 08/04/2019 | 6.75p | 6.40p | 6.40p | 6.40p | 0 |
| 05/04/2019 | 6.75p | 6.40p | 6.40p | 6.40p | 0 |
| 04/04/2019 | 6.75p | 6.75p | 6.32p | 6.40p | 128851 |
| 03/04/2019 | 6.88p | 6.88p | 6.40p | 6.40p | 25000 |
| 02/04/2019 | 6.28p | 6.45p | 6.40p | 6.45p | 0 |
| 01/04/2019 | 6.28p | 6.40p | 6.28p | 6.40p | 439 |
| 29/03/2019 | 6.57p | 6.60p | 6.57p | 6.60p | 100000 |
| 28/03/2019 | 6.75p | 6.93p | 6.80p | 6.80p | 0 |
| 27/03/2019 | 6.75p | 7.20p | 6.75p | 6.93p | 209954 |
| 26/03/2019 | 7.00p | 7.03p | 6.95p | 7.03p | 134040 |
| 25/03/2019 | 6.95p | 6.95p | 6.95p | 6.95p | 11505 |
| 22/03/2019 | 7.35p | 7.35p | 7.13p | 7.13p | 25000 |
| 21/03/2019 | 7.45p | 7.45p | 6.83p | 6.83p | 44090 |
| 20/03/2019 | 6.75p | 6.83p | 6.70p | 6.83p | 80000 |
| 19/03/2019 | 6.40p | 6.60p | 6.40p | 6.40p | 150000 |
| 18/03/2019 | 6.50p | 6.70p | 6.00p | 6.38p | 155749 |
| 15/03/2019 | 6.40p | 6.40p | 6.00p | 6.13p | 256228 |
| 14/03/2019 | 6.50p | 6.58p | 6.00p | 6.58p | 639964 |
| 13/03/2019 | 7.50p | 7.50p | 7.00p | 7.00p | 65000 |
| 12/03/2019 | 7.55p | 7.73p | 7.55p | 7.73p | 47 |
| 11/03/2019 | 9.00p | 9.00p | 7.90p | 7.90p | 117000 |
| 08/03/2019 | 8.65p | 9.23p | 8.60p | 9.23p | 229393 |
| 07/03/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 30000 |
| 06/03/2019 | 8.70p | 9.10p | 8.70p | 8.85p | 62683 |
| 05/03/2019 | 9.05p | 9.25p | 9.25p | 9.25p | 0 |
| 04/03/2019 | 9.05p | 9.64p | 9.00p | 9.25p | 172949 |
| 01/03/2019 | 9.20p | 9.28p | 9.20p | 9.28p | 53629 |
| 28/02/2019 | 9.50p | 9.50p | 9.43p | 9.43p | 5263 |
| 27/02/2019 | 9.20p | 9.60p | 9.20p | 9.60p | 7946 |
| 26/02/2019 | 9.50p | 9.55p | 9.50p | 9.55p | 40552 |
| 25/02/2019 | 9.95p | 9.95p | 9.73p | 9.73p | 6150 |
| 22/02/2019 | 9.65p | 9.65p | 9.33p | 9.33p | 25000 |
| 21/02/2019 | 9.50p | 9.50p | 9.00p | 9.10p | 93216 |
| 20/02/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 7799 |
| 19/02/2019 | 9.55p | 9.70p | 9.55p | 9.63p | 2414 |
| 18/02/2019 | 9.65p | 9.70p | 9.50p | 9.60p | 130436 |
| 15/02/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 2000 |
| 14/02/2019 | 9.25p | 9.73p | 9.60p | 9.73p | 625000 |
| 13/02/2019 | 9.25p | 9.60p | 9.60p | 9.60p | 0 |
| 12/02/2019 | 9.25p | 9.60p | 9.25p | 9.60p | 986 |
| 11/02/2019 | 9.91p | 9.50p | 9.50p | 9.50p | 0 |
| 08/02/2019 | 9.91p | 9.91p | 9.50p | 9.50p | 3414 |
| 07/02/2019 | 9.00p | 9.57p | 8.55p | 9.30p | 137001 |
| 06/02/2019 | 8.45p | 8.48p | 8.38p | 8.48p | 270000 |
| 05/02/2019 | 8.32p | 8.32p | 8.08p | 8.08p | 11040 |
| 04/02/2019 | 8.50p | 8.50p | 8.10p | 8.10p | 30853 |
| 01/02/2019 | 7.95p | 8.00p | 7.90p | 7.90p | 175000 |
| 31/01/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 13438 |
| 30/01/2019 | 8.00p | 8.00p | 7.55p | 7.90p | 29212 |
| 29/01/2019 | 8.95p | 8.95p | 7.70p | 7.75p | 260429 |
| 28/01/2019 | 7.15p | 7.55p | 7.15p | 7.55p | 1000 |
| 25/01/2019 | 7.50p | 7.73p | 7.10p | 7.50p | 141834 |
| 24/01/2019 | 7.00p | 7.50p | 6.70p | 7.25p | 58232 |
| 23/01/2019 | 7.55p | 7.55p | 6.80p | 6.90p | 260368 |
| 22/01/2019 | 7.50p | 8.00p | 7.98p | 8.00p | 0 |
| 21/01/2019 | 7.50p | 7.98p | 7.50p | 7.98p | 235 |
| 18/01/2019 | 7.50p | 7.98p | 7.50p | 7.98p | 714 |
| 17/01/2019 | 8.50p | 8.50p | 7.98p | 7.98p | 16288 |
| 16/01/2019 | 8.20p | 8.20p | 8.00p | 8.00p | 48300 |
| 15/01/2019 | 7.60p | 7.90p | 7.50p | 7.73p | 52375 |
| 14/01/2019 | 7.50p | 8.20p | 7.50p | 7.98p | 14222 |
| 11/01/2019 | 7.55p | 7.98p | 7.55p | 7.98p | 6766 |
| 10/01/2019 | 8.00p | 8.20p | 7.50p | 8.08p | 58517 |
| 09/01/2019 | 8.64p | 8.64p | 8.23p | 8.23p | 579 |
| 08/01/2019 | 7.95p | 8.50p | 7.92p | 8.50p | 315545 |
| 07/01/2019 | 7.05p | 7.60p | 7.50p | 7.60p | 0 |
| 04/01/2019 | 7.05p | 7.50p | 7.05p | 7.50p | 96400 |
| 03/01/2019 | 7.50p | 7.95p | 7.23p | 7.23p | 78374 |
| 02/01/2019 | 7.05p | 7.50p | 7.05p | 7.50p | 80226 |
| 31/12/2018 | 7.92p | 7.92p | 7.50p | 7.50p | 50000 |
| 28/12/2018 | 6.50p | 7.25p | 6.50p | 7.25p | 8000 |
| 27/12/2018 | 7.00p | 7.00p | 6.75p | 6.75p | 0 |
| 24/12/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 55000 |
| 21/12/2018 | 6.05p | 7.00p | 6.00p | 7.00p | 907775 |
| 20/12/2018 | 9.55p | 10.00p | 9.50p | 9.95p | 93660 |
| 19/12/2018 | 10.25p | 10.45p | 10.25p | 10.45p | 3435 |
| 18/12/2018 | 10.40p | 10.45p | 10.45p | 10.45p | 3000000 |
| 17/12/2018 | 10.40p | 10.50p | 10.40p | 10.45p | 100000 |
| 14/12/2018 | 9.60p | 9.48p | 9.48p | 9.48p | 0 |
| 13/12/2018 | 9.60p | 9.60p | 9.48p | 9.48p | 50000 |
| 12/12/2018 | 10.10p | 10.10p | 9.80p | 9.95p | 158922 |
| 11/12/2018 | 10.90p | 10.80p | 10.50p | 10.50p | 0 |
| 10/12/2018 | 10.90p | 11.09p | 10.72p | 10.80p | 86000 |
| 07/12/2018 | 11.64p | 11.64p | 11.25p | 11.25p | 2147 |
| 06/12/2018 | 11.33p | 11.25p | 11.25p | 11.25p | 0 |
| 05/12/2018 | 11.33p | 11.33p | 11.25p | 11.25p | 2377 |
| 04/12/2018 | 11.90p | 11.45p | 11.40p | 11.45p | 0 |
| 03/12/2018 | 11.90p | 11.90p | 11.22p | 11.40p | 122138 |
| 30/11/2018 | 11.22p | 11.74p | 11.00p | 11.50p | 32207 |
| 29/11/2018 | 11.70p | 11.70p | 11.22p | 11.35p | 59983 |
| 28/11/2018 | 10.80p | 11.60p | 10.80p | 11.25p | 216758 |
| 27/11/2018 | 10.00p | 9.98p | 9.73p | 9.73p | 0 |
| 26/11/2018 | 10.00p | 9.98p | 9.98p | 9.98p | 0 |
| 23/11/2018 | 10.00p | 10.03p | 9.98p | 9.98p | 0 |
| 22/11/2018 | 10.00p | 10.33p | 9.75p | 10.03p | 176622 |
| 21/11/2018 | 9.75p | 9.95p | 9.75p | 9.75p | 32846 |
| 20/11/2018 | 10.00p | 10.00p | 9.55p | 9.73p | 113368 |
| 19/11/2018 | 9.80p | 9.80p | 9.70p | 9.70p | 21474 |
| 16/11/2018 | 10.00p | 10.00p | 9.80p | 9.80p | 38420 |
| 15/11/2018 | 9.80p | 9.80p | 9.50p | 9.63p | 110000 |
| 14/11/2018 | 9.90p | 10.27p | 9.90p | 10.10p | 100168 |
| 13/11/2018 | 9.39p | 9.33p | 9.33p | 9.33p | 0 |
| 12/11/2018 | 9.39p | 9.39p | 9.33p | 9.33p | 2150 |
| 09/11/2018 | 9.50p | 9.50p | 9.12p | 9.13p | 31276 |
| 08/11/2018 | 10.00p | 10.32p | 9.25p | 9.25p | 157776 |
| 07/11/2018 | 9.50p | 10.00p | 9.24p | 9.75p | 94999 |
| 06/11/2018 | 12.20p | 12.39p | 8.00p | 8.93p | 1798106 |
| 05/11/2018 | 13.20p | 13.20p | 12.75p | 12.75p | 1400 |
| 02/11/2018 | 13.20p | 13.20p | 12.85p | 12.85p | 5600 |
| 01/11/2018 | 13.30p | 13.30p | 12.80p | 12.80p | 57000 |
| 31/10/2018 | 13.09p | 13.45p | 13.09p | 13.45p | 100 |
| 30/10/2018 | 14.00p | 14.00p | 13.45p | 13.45p | 0 |
| 29/10/2018 | 14.00p | 14.00p | 13.45p | 13.45p | 0 |
| 26/10/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 25/10/2018 | 14.00p | 14.72p | 14.00p | 14.00p | 57399 |
| 24/10/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 15000 |
| 23/10/2018 | 13.50p | 13.90p | 13.50p | 13.70p | 72500 |
| 22/10/2018 | 14.00p | 14.00p | 13.70p | 13.70p | 48000 |
| 19/10/2018 | 14.00p | 14.00p | 13.70p | 13.70p | 45040 |
| 18/10/2018 | 14.75p | 14.75p | 14.25p | 14.25p | 2000 |
| 17/10/2018 | 14.75p | 14.25p | 14.25p | 14.25p | 0 |
| 16/10/2018 | 14.75p | 14.75p | 14.25p | 14.25p | 2000 |
| 15/10/2018 | 14.75p | 14.75p | 14.20p | 14.20p | 762 |
| 12/10/2018 | 14.00p | 14.90p | 14.00p | 14.20p | 42000 |
| 11/10/2018 | 14.50p | 15.90p | 14.50p | 14.75p | 47031 |
| 10/10/2018 | 15.10p | 15.70p | 15.70p | 15.70p | 0 |
| 09/10/2018 | 15.10p | 15.70p | 15.70p | 15.70p | 0 |
*Close Price adjusted for both dividends and splits