Plant Health Care (PHC) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
08/10/2018 15.10p 15.70p 15.10p 15.70p 6000
05/10/2018 15.10p 16.26p 15.10p 15.70p 2330
04/10/2018 16.50p 16.81p 16.00p 16.00p 100948
03/10/2018 16.55p 16.75p 16.55p 16.75p 330
02/10/2018 16.95p 16.95p 16.75p 16.75p 14723
01/10/2018 16.50p 16.53p 16.50p 16.50p 51640
28/09/2018 16.95p 16.95p 16.75p 16.75p 6000
27/09/2018 16.50p 17.20p 16.50p 17.20p 11400
26/09/2018 17.10p 17.20p 16.60p 17.20p 120803
25/09/2018 17.45p 18.00p 17.36p 17.60p 40896
24/09/2018 17.45p 17.50p 17.45p 17.50p 387
21/09/2018 17.45p 17.50p 17.45p 17.50p 3475
20/09/2018 18.00p 18.00p 17.78p 17.80p 27778
19/09/2018 18.05p 18.15p 18.05p 18.15p 5586
18/09/2018 18.00p 18.40p 18.00p 18.40p 14687
17/09/2018 17.90p 18.15p 18.10p 18.15p 82379
14/09/2018 17.90p 18.10p 17.83p 18.10p 35708
13/09/2018 17.50p 17.50p 17.50p 17.50p 0
12/09/2018 17.90p 17.90p 17.14p 17.50p 48525
11/09/2018 17.05p 17.05p 16.75p 16.75p 1000
10/09/2018 17.40p 16.60p 16.60p 16.60p 0
07/09/2018 17.40p 17.50p 16.60p 16.60p 25000
06/09/2018 17.40p 16.60p 16.55p 16.60p 0
05/09/2018 17.40p 16.55p 16.50p 16.55p 0
04/09/2018 17.40p 17.40p 16.50p 16.50p 10000
03/09/2018 17.05p 17.05p 16.50p 16.50p 1000
31/08/2018 16.40p 17.14p 16.40p 16.60p 18000
30/08/2018 16.30p 17.40p 16.00p 17.00p 72453
29/08/2018 16.90p 16.55p 16.45p 16.55p 0
28/08/2018 16.90p 16.45p 16.40p 16.45p 0
24/08/2018 16.90p 17.40p 16.08p 16.40p 38827
23/08/2018 15.50p 16.19p 15.30p 15.30p 188037
22/08/2018 15.00p 15.90p 15.00p 15.50p 110000
21/08/2018 14.50p 15.20p 14.95p 15.20p 0
20/08/2018 14.50p 14.95p 14.25p 14.95p 30000
17/08/2018 15.00p 15.20p 15.00p 15.20p 35000
16/08/2018 15.20p 15.25p 15.20p 15.25p 2750
15/08/2018 15.00p 15.45p 15.00p 15.45p 7791
14/08/2018 15.00p 15.40p 15.00p 15.20p 59347
13/08/2018 15.10p 15.10p 14.50p 14.95p 104999
10/08/2018 15.19p 15.50p 15.19p 15.50p 2286
09/08/2018 15.00p 15.95p 15.00p 15.95p 15166
08/08/2018 15.40p 15.80p 15.00p 15.20p 48460
07/08/2018 15.60p 16.12p 15.20p 15.55p 83213
06/08/2018 16.50p 16.53p 15.50p 16.15p 96057
03/08/2018 17.00p 17.00p 16.50p 16.60p 36067
02/08/2018 16.90p 18.40p 16.50p 16.60p 61117
01/08/2018 17.10p 17.20p 17.00p 17.20p 34334
31/07/2018 18.43p 18.20p 17.95p 17.95p 0
30/07/2018 18.43p 19.00p 18.20p 18.20p 33500
27/07/2018 16.67p 17.30p 16.67p 17.30p 18000
26/07/2018 16.50p 17.81p 16.00p 16.25p 225598
25/07/2018 17.83p 17.83p 17.20p 17.20p 841
24/07/2018 17.00p 17.07p 16.80p 16.80p 52000
23/07/2018 16.43p 16.70p 16.43p 16.70p 9000
20/07/2018 16.00p 17.90p 15.72p 16.30p 306468
19/07/2018 16.10p 17.31p 16.10p 16.10p 5000
18/07/2018 16.00p 16.00p 15.43p 15.75p 68565
17/07/2018 15.10p 16.00p 14.37p 15.50p 133330
16/07/2018 16.00p 17.40p 14.00p 14.80p 1188607
13/07/2018 22.80p 23.00p 21.80p 22.40p 143366
12/07/2018 21.00p 21.80p 21.80p 21.80p 100000
11/07/2018 21.00p 21.80p 21.60p 21.80p 0
10/07/2018 21.00p 21.60p 20.50p 21.60p 91463
09/07/2018 19.66p 20.20p 19.66p 20.20p 4120
06/07/2018 19.80p 20.80p 19.80p 20.30p 28743
05/07/2018 20.00p 20.80p 20.00p 20.40p 94036
04/07/2018 20.20p 21.80p 19.45p 19.45p 34493
03/07/2018 19.45p 21.00p 20.60p 21.00p 0
02/07/2018 19.45p 21.40p 20.60p 20.60p 0
29/06/2018 19.45p 21.40p 21.00p 21.40p 0
28/06/2018 19.45p 21.00p 19.00p 21.00p 193963
27/06/2018 19.90p 19.90p 19.05p 19.45p 123388
26/06/2018 20.60p 20.96p 19.00p 19.20p 104171
25/06/2018 22.60p 22.60p 21.00p 21.30p 236000
22/06/2018 24.00p 24.00p 23.00p 23.20p 60887
21/06/2018 24.60p 24.60p 24.40p 24.40p 22750
20/06/2018 24.80p 25.20p 25.20p 25.20p 0
19/06/2018 24.80p 25.80p 24.80p 25.20p 19626
18/06/2018 24.80p 25.80p 24.80p 25.20p 20840
15/06/2018 25.00p 25.60p 25.30p 25.60p 0
14/06/2018 25.00p 25.80p 25.00p 25.30p 11330
13/06/2018 25.00p 26.00p 25.00p 25.60p 75337
12/06/2018 25.00p 25.80p 25.00p 25.40p 22265
11/06/2018 25.80p 25.80p 25.05p 25.40p 35932
08/06/2018 25.80p 25.80p 25.00p 25.40p 17111
07/06/2018 25.20p 26.00p 25.05p 25.40p 56246
06/06/2018 25.65p 25.65p 24.97p 25.40p 31359
05/06/2018 25.20p 25.80p 24.20p 25.20p 61003
04/06/2018 25.20p 26.00p 25.00p 26.00p 114675
01/06/2018 25.20p 26.26p 25.00p 25.40p 112405
31/05/2018 26.80p 28.00p 25.48p 27.00p 189376
30/05/2018 23.40p 25.28p 23.40p 23.40p 8466
29/05/2018 24.80p 25.80p 23.10p 24.00p 60564
25/05/2018 24.20p 24.00p 23.90p 23.90p 0
24/05/2018 24.20p 24.80p 24.00p 24.00p 147383
23/05/2018 24.62p 24.62p 23.50p 23.50p 16316
22/05/2018 23.60p 23.90p 23.40p 23.40p 55000
21/05/2018 23.60p 24.53p 23.40p 23.90p 62646
18/05/2018 24.20p 24.40p 23.49p 24.40p 71616
17/05/2018 24.80p 25.00p 24.50p 24.50p 20000
16/05/2018 24.80p 25.00p 24.00p 24.00p 100000
15/05/2018 22.60p 23.70p 23.70p 23.70p 0
14/05/2018 22.60p 24.69p 22.60p 23.70p 10972
11/05/2018 23.20p 23.70p 23.00p 23.70p 41119
10/05/2018 23.40p 23.90p 23.37p 23.90p 34065
09/05/2018 23.00p 24.10p 23.80p 24.10p 0
08/05/2018 23.00p 23.80p 23.00p 23.80p 50000
04/05/2018 24.20p 25.20p 24.20p 24.80p 152377
03/05/2018 24.40p 24.90p 23.80p 24.90p 211373
02/05/2018 22.00p 23.80p 22.00p 23.40p 129177
01/05/2018 21.00p 23.00p 21.00p 22.50p 62066
30/04/2018 21.00p 22.80p 21.00p 22.10p 10219
27/04/2018 21.80p 22.00p 21.00p 22.00p 64430
26/04/2018 21.20p 21.29p 20.18p 21.00p 21081
25/04/2018 20.20p 21.20p 20.80p 21.20p 0
24/04/2018 20.20p 20.80p 20.00p 20.80p 105000
23/04/2018 20.80p 22.60p 20.20p 21.10p 92226
20/04/2018 22.58p 21.90p 21.80p 21.90p 0
19/04/2018 22.58p 22.58p 21.80p 21.80p 5483
18/04/2018 21.00p 21.68p 21.00p 21.30p 33451
17/04/2018 20.40p 22.00p 22.00p 22.00p 0
16/04/2018 20.40p 22.20p 20.40p 22.00p 24063
13/04/2018 21.00p 22.00p 21.00p 22.00p 16500
12/04/2018 20.60p 21.70p 20.60p 21.70p 16500
11/04/2018 22.20p 23.12p 21.00p 21.50p 215824
10/04/2018 21.20p 23.80p 21.00p 22.70p 137963
09/04/2018 21.80p 23.80p 21.80p 22.00p 97319
06/04/2018 21.26p 20.50p 20.50p 20.50p 0
05/04/2018 21.26p 21.26p 19.00p 20.50p 4763
04/04/2018 20.00p 20.50p 20.00p 20.50p 37365
03/04/2018 22.28p 22.28p 20.14p 21.50p 26077
29/03/2018 22.80p 23.00p 21.00p 21.50p 59749
28/03/2018 21.00p 22.00p 20.75p 22.00p 71000
27/03/2018 22.00p 23.00p 22.00p 22.00p 0
26/03/2018 22.00p 23.00p 22.00p 23.00p 20000
23/03/2018 22.40p 23.00p 21.92p 22.50p 146541
22/03/2018 22.80p 24.00p 20.62p 22.50p 153116
21/03/2018 20.66p 21.50p 20.66p 21.50p 2136
20/03/2018 22.00p 21.50p 21.50p 21.50p 0
19/03/2018 22.00p 22.00p 20.50p 21.50p 60500
16/03/2018 21.64p 21.64p 21.00p 21.00p 1120
15/03/2018 20.00p 21.00p 20.00p 21.00p 23880
14/03/2018 21.25p 21.25p 21.00p 21.00p 13500
13/03/2018 21.26p 21.26p 21.00p 21.00p 10
12/03/2018 20.83p 20.88p 20.00p 20.50p 32900
09/03/2018 19.60p 20.80p 19.60p 20.80p 5000
08/03/2018 19.62p 20.50p 19.62p 20.50p 2500
07/03/2018 20.20p 20.30p 20.00p 20.30p 57958
06/03/2018 20.20p 21.00p 20.20p 21.00p 87158
05/03/2018 21.00p 21.22p 20.20p 20.60p 107250
02/03/2018 20.00p 21.40p 20.00p 21.40p 194400
01/03/2018 20.92p 21.40p 20.60p 20.70p 117285
28/02/2018 21.60p 21.80p 20.34p 20.80p 278612
27/02/2018 22.00p 23.24p 20.00p 22.00p 1115486
26/02/2018 22.80p 22.80p 20.60p 21.00p 77427
23/02/2018 23.44p 23.44p 22.50p 22.50p 102
22/02/2018 23.00p 24.00p 22.22p 23.00p 122686
21/02/2018 21.80p 22.73p 20.40p 22.00p 274506
20/02/2018 22.00p 22.00p 19.10p 20.00p 130763
19/02/2018 26.80p 26.80p 22.12p 22.50p 219626
16/02/2018 22.00p 26.00p 22.00p 26.00p 204655
15/02/2018 22.00p 22.00p 18.14p 22.00p 28166
14/02/2018 18.65p 20.50p 18.65p 20.50p 2000
13/02/2018 20.00p 21.00p 18.65p 20.00p 138543
12/02/2018 18.49p 19.00p 18.49p 19.00p 26320
09/02/2018 16.60p 17.75p 16.50p 17.75p 83100
08/02/2018 15.50p 16.50p 15.50p 16.00p 28099
07/02/2018 16.50p 16.50p 15.50p 15.50p 1000
06/02/2018 16.00p 16.05p 15.50p 15.50p 0
05/02/2018 16.00p 16.05p 16.00p 16.05p 46725
02/02/2018 16.54p 16.54p 16.05p 16.05p 1813
01/02/2018 16.25p 16.67p 16.05p 16.05p 18324
31/01/2018 16.29p 16.29p 15.10p 16.00p 17794
30/01/2018 15.00p 16.29p 15.00p 16.00p 6793
29/01/2018 16.00p 17.00p 15.60p 16.00p 132162
26/01/2018 19.54p 19.54p 18.00p 18.00p 4528
25/01/2018 17.60p 17.76p 16.34p 17.25p 208192
24/01/2018 15.80p 23.97p 14.62p 18.50p 658981
23/01/2018 14.00p 14.50p 14.50p 14.50p 0
22/01/2018 14.00p 14.50p 14.50p 14.50p 0
19/01/2018 14.00p 14.50p 14.00p 14.50p 23000
18/01/2018 14.10p 15.00p 14.10p 15.00p 7403
17/01/2018 14.00p 15.00p 14.00p 15.00p 35011
16/01/2018 15.00p 16.00p 14.15p 15.25p 25728
15/01/2018 14.95p 14.95p 14.50p 14.50p 1505
12/01/2018 15.60p 15.00p 14.50p 14.50p 0
11/01/2018 15.60p 15.50p 15.00p 15.00p 78885
10/01/2018 15.60p 15.75p 15.50p 15.50p 0
09/01/2018 15.60p 16.27p 15.60p 15.75p 59221
08/01/2018 16.00p 16.40p 15.75p 15.75p 60862
05/01/2018 17.10p 18.90p 16.10p 16.55p 53210
04/01/2018 16.90p 18.65p 16.50p 18.05p 315257
03/01/2018 15.10p 16.50p 16.25p 16.50p 0
02/01/2018 15.10p 16.25p 15.10p 16.25p 19512
29/12/2017 15.75p 16.25p 15.75p 16.25p 4000
28/12/2017 16.32p 16.37p 16.31p 16.37p 6838
27/12/2017 16.00p 16.00p 15.17p 15.63p 40000
22/12/2017 16.00p 16.35p 15.75p 15.88p 78680
21/12/2017 15.50p 16.50p 15.00p 15.50p 69494

*Close Price adjusted for both dividends and splits