Plant Health Care (PHC) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
20/12/2017 17.00p 17.00p 16.00p 16.00p 38726
19/12/2017 16.00p 17.00p 16.00p 16.00p 33544
18/12/2017 17.00p 17.45p 16.75p 16.75p 8309
15/12/2017 17.75p 17.75p 17.45p 17.50p 1415
14/12/2017 18.00p 18.00p 17.00p 17.50p 124910
13/12/2017 17.50p 18.70p 17.00p 17.38p 220889
12/12/2017 16.50p 19.50p 16.00p 17.00p 472884
11/12/2017 13.50p 16.13p 13.50p 15.75p 588300
08/12/2017 14.00p 15.66p 13.40p 13.50p 544815
07/12/2017 16.00p 16.00p 15.00p 15.13p 146277
06/12/2017 17.00p 17.00p 15.00p 16.00p 69624
05/12/2017 17.00p 17.13p 17.00p 17.13p 0
04/12/2017 17.00p 17.70p 17.00p 17.00p 25000
01/12/2017 18.00p 18.00p 16.00p 17.00p 131537
30/11/2017 20.00p 18.00p 18.00p 18.00p 0
29/11/2017 20.00p 20.00p 18.00p 18.00p 162997
28/11/2017 18.00p 19.00p 18.00p 18.50p 35000
27/11/2017 19.00p 19.00p 18.50p 18.50p 0
24/11/2017 19.00p 19.25p 19.00p 19.00p 0
23/11/2017 19.00p 19.25p 19.00p 19.25p 10000
22/11/2017 20.00p 20.00p 18.00p 18.88p 50000
21/11/2017 20.50p 22.00p 20.00p 21.00p 19102
20/11/2017 22.00p 22.00p 20.00p 21.25p 55000
17/11/2017 22.00p 23.00p 22.50p 22.50p 0
16/11/2017 22.00p 23.00p 22.25p 23.00p 0
15/11/2017 22.00p 22.25p 22.00p 22.25p 10000
14/11/2017 23.00p 24.00p 24.00p 24.00p 0
13/11/2017 23.00p 24.00p 24.00p 24.00p 0
10/11/2017 23.00p 24.00p 23.00p 24.00p 366
09/11/2017 23.25p 24.00p 23.00p 24.00p 0
08/11/2017 23.25p 23.00p 22.50p 23.00p 367
07/11/2017 23.25p 24.75p 23.00p 24.00p 121360
06/11/2017 23.25p 23.75p 23.00p 23.75p 227083
03/11/2017 23.25p 24.00p 22.75p 24.00p 980
02/11/2017 23.25p 24.00p 23.00p 24.00p 153819
01/11/2017 23.75p 24.00p 23.50p 24.00p 0
31/10/2017 23.75p 23.75p 23.50p 23.50p 0
30/10/2017 23.75p 23.75p 23.75p 23.75p 16926
27/10/2017 23.25p 24.00p 23.25p 23.50p 86511
26/10/2017 22.75p 24.75p 22.75p 23.88p 112411
25/10/2017 23.00p 24.50p 23.00p 23.13p 158117
24/10/2017 21.75p 21.75p 20.38p 21.50p 49175
23/10/2017 21.75p 21.50p 21.50p 21.50p 0
20/10/2017 21.75p 22.00p 20.11p 21.50p 36104
19/10/2017 22.75p 23.00p 20.00p 20.00p 204598
18/10/2017 22.00p 22.50p 20.75p 20.75p 34142
17/10/2017 24.00p 24.75p 22.00p 22.00p 64715
16/10/2017 24.50p 26.50p 24.05p 25.38p 120942
13/10/2017 21.75p 24.00p 20.75p 24.00p 260993
12/10/2017 18.00p 20.00p 18.00p 20.00p 276472
11/10/2017 21.00p 21.00p 19.00p 19.00p 41623
10/10/2017 24.00p 22.50p 22.50p 22.50p 16471
09/10/2017 24.00p 22.50p 22.50p 22.50p 0
06/10/2017 24.00p 23.50p 22.50p 22.50p 29250
05/10/2017 24.00p 24.00p 23.50p 23.50p 50386
04/10/2017 24.00p 25.00p 24.50p 25.00p 0
03/10/2017 24.00p 26.75p 24.00p 24.50p 89162
02/10/2017 25.50p 25.75p 25.00p 25.00p 25974
29/09/2017 25.50p 25.75p 24.50p 25.75p 0
28/09/2017 25.50p 25.75p 24.50p 24.50p 4960
27/09/2017 25.50p 25.75p 25.25p 25.75p 0
26/09/2017 25.50p 25.25p 25.25p 25.25p 0
25/09/2017 25.50p 25.50p 25.25p 25.25p 33500
22/09/2017 25.25p 26.25p 25.50p 26.25p 68811
21/09/2017 25.25p 26.25p 25.50p 25.50p 19619
20/09/2017 25.25p 26.25p 25.62p 26.25p 1267
19/09/2017 25.25p 25.62p 25.25p 25.62p 6004
18/09/2017 25.00p 26.00p 25.00p 26.00p 50245
15/09/2017 25.50p 25.50p 24.25p 24.88p 21530
14/09/2017 25.00p 25.75p 24.25p 25.75p 57937
13/09/2017 27.50p 26.25p 26.25p 26.25p 13324
12/09/2017 27.50p 27.50p 26.25p 26.25p 25000
11/09/2017 26.25p 27.50p 26.00p 27.50p 33316
08/09/2017 27.75p 28.00p 26.00p 26.00p 10000
07/09/2017 25.00p 26.12p 26.00p 26.00p 0
06/09/2017 25.00p 26.12p 25.87p 26.12p 278
05/09/2017 25.00p 25.87p 25.00p 25.87p 19999
04/09/2017 27.00p 27.00p 25.50p 25.50p 19772
01/09/2017 26.75p 26.75p 26.25p 26.25p 8903
31/08/2017 28.00p 28.25p 28.00p 28.25p 40588
30/08/2017 28.00p 28.00p 26.00p 26.00p 178
29/08/2017 26.75p 25.50p 25.50p 25.50p 0
25/08/2017 26.75p 26.75p 25.50p 25.50p 8000
24/08/2017 24.25p 25.50p 25.50p 25.50p 0
23/08/2017 24.25p 26.00p 25.50p 25.50p 5000
22/08/2017 24.25p 26.00p 26.00p 26.00p 0
21/08/2017 24.25p 26.00p 24.25p 26.00p 5483
18/08/2017 25.00p 26.50p 24.75p 26.50p 25536
17/08/2017 27.00p 26.50p 26.50p 26.50p 13000
16/08/2017 27.00p 27.00p 26.50p 26.50p 6481
15/08/2017 26.25p 27.75p 27.13p 27.75p 1000
14/08/2017 26.25p 27.13p 26.00p 27.13p 9888
11/08/2017 26.25p 27.25p 26.25p 27.25p 10000
10/08/2017 26.25p 27.25p 26.25p 27.25p 2600
09/08/2017 28.50p 27.25p 27.25p 27.25p 0
08/08/2017 28.50p 27.25p 27.25p 27.25p 0
07/08/2017 28.50p 28.50p 27.25p 27.25p 421
04/08/2017 28.00p 28.00p 27.25p 27.25p 10000
03/08/2017 28.75p 28.75p 28.50p 28.50p 6413
02/08/2017 27.25p 27.50p 27.50p 27.50p 1737130
01/08/2017 27.25p 27.50p 27.00p 27.50p 16087
31/07/2017 27.25p 28.00p 27.00p 28.00p 22776
28/07/2017 28.50p 28.50p 27.88p 27.88p 7106
27/07/2017 28.50p 31.00p 27.00p 28.00p 213549
26/07/2017 27.75p 28.13p 27.75p 28.13p 21000
25/07/2017 26.75p 27.00p 26.50p 26.50p 22814
24/07/2017 27.00p 27.00p 26.75p 26.75p 856
21/07/2017 27.50p 27.88p 27.50p 27.88p 0
20/07/2017 27.50p 27.50p 27.25p 27.50p 0
19/07/2017 27.50p 27.50p 27.00p 27.25p 12000
18/07/2017 27.25p 28.00p 27.88p 28.00p 5000
17/07/2017 27.25p 27.88p 27.50p 27.88p 0
14/07/2017 27.25p 27.50p 27.25p 27.50p 16199
13/07/2017 28.00p 28.75p 27.25p 27.25p 40000
12/07/2017 28.00p 28.00p 27.00p 27.50p 68000
11/07/2017 26.25p 28.00p 27.50p 28.00p 20700
10/07/2017 26.25p 28.00p 26.25p 27.50p 55235
07/07/2017 24.00p 26.00p 24.00p 25.13p 60000
06/07/2017 24.25p 24.88p 24.25p 24.88p 7055
05/07/2017 25.75p 25.13p 25.00p 25.00p 0
04/07/2017 25.75p 26.00p 25.13p 25.13p 19000
03/07/2017 25.00p 26.00p 24.00p 24.88p 74450
30/06/2017 26.50p 26.75p 25.25p 26.50p 98600
29/06/2017 28.50p 28.50p 26.00p 27.00p 70921
28/06/2017 28.50p 29.75p 28.25p 29.00p 34244
27/06/2017 28.50p 29.25p 29.00p 29.25p 20000
26/06/2017 28.50p 29.00p 28.50p 29.00p 10000
23/06/2017 28.75p 29.25p 29.25p 29.25p 14009
22/06/2017 28.75p 29.25p 28.75p 29.25p 6500
21/06/2017 29.11p 29.50p 29.25p 29.25p 0
20/06/2017 29.11p 29.50p 29.50p 29.50p 0
19/06/2017 29.11p 29.50p 29.50p 29.50p 0
16/06/2017 29.11p 29.56p 29.11p 29.50p 83123
15/06/2017 29.25p 29.50p 28.50p 29.00p 52767
14/06/2017 29.44p 29.44p 29.25p 29.25p 18641
13/06/2017 29.75p 29.75p 28.63p 29.25p 41657
12/06/2017 29.68p 29.75p 29.50p 29.50p 99575
09/06/2017 31.00p 31.88p 29.62p 29.62p 92150
08/06/2017 34.00p 35.00p 30.00p 31.00p 421086
07/06/2017 30.00p 33.75p 30.00p 33.00p 217753
06/06/2017 30.00p 32.25p 29.94p 31.25p 227182
05/06/2017 28.50p 29.44p 27.75p 28.38p 114345
02/06/2017 29.75p 30.00p 28.19p 29.25p 80780
01/06/2017 30.00p 30.00p 28.00p 28.75p 29108
31/05/2017 27.00p 29.00p 27.00p 28.13p 253717
30/05/2017 27.25p 27.70p 26.88p 26.88p 73663
26/05/2017 28.00p 28.00p 26.50p 27.00p 841117
25/05/2017 27.75p 27.75p 27.25p 27.25p 2000
24/05/2017 26.50p 27.82p 26.42p 26.88p 329368
23/05/2017 27.00p 29.89p 26.00p 26.37p 859197
22/05/2017 26.50p 27.63p 26.25p 27.00p 16655
19/05/2017 27.00p 27.13p 26.11p 26.75p 86883
18/05/2017 25.92p 26.06p 25.87p 25.87p 338
17/05/2017 24.50p 25.69p 24.50p 25.50p 2171
16/05/2017 25.38p 25.38p 25.13p 25.13p 173
15/05/2017 25.00p 25.94p 24.00p 24.88p 72545
12/05/2017 24.75p 26.25p 24.50p 25.50p 498273
11/05/2017 24.44p 24.63p 24.00p 24.00p 58737
10/05/2017 26.00p 26.00p 23.00p 24.00p 221016
09/05/2017 24.00p 25.25p 24.00p 25.25p 25214
08/05/2017 23.00p 25.13p 23.00p 25.13p 569
05/05/2017 24.75p 25.00p 24.50p 24.50p 353
04/05/2017 24.20p 24.20p 24.12p 24.12p 8227
03/05/2017 24.50p 24.83p 23.50p 23.75p 65354
02/05/2017 24.75p 25.50p 24.25p 24.50p 123378
28/04/2017 25.00p 26.06p 25.00p 25.50p 45703
27/04/2017 25.00p 26.25p 24.00p 26.25p 92222
26/04/2017 24.75p 25.31p 24.25p 24.25p 22318
25/04/2017 25.75p 25.75p 24.00p 25.38p 176000
24/04/2017 26.25p 27.30p 26.00p 26.37p 35707
21/04/2017 27.00p 27.88p 27.00p 27.25p 16000
20/04/2017 24.50p 29.55p 24.50p 27.25p 505391
19/04/2017 24.50p 24.50p 24.00p 24.00p 40818
18/04/2017 24.25p 24.25p 23.37p 23.50p 84011
13/04/2017 23.00p 23.38p 22.00p 23.25p 54213
12/04/2017 23.00p 23.73p 23.00p 23.25p 180814
11/04/2017 27.00p 27.25p 22.00p 23.75p 543156
10/04/2017 26.50p 27.50p 26.50p 27.50p 33000
07/04/2017 27.25p 27.25p 26.69p 27.25p 15150
06/04/2017 27.50p 27.50p 27.00p 27.25p 30411
05/04/2017 26.50p 28.00p 26.06p 27.13p 308745
04/04/2017 27.00p 27.00p 24.46p 26.12p 145297
03/04/2017 28.00p 28.00p 26.25p 28.00p 195103
31/03/2017 28.25p 30.00p 28.25p 29.00p 35123
30/03/2017 28.75p 30.13p 27.50p 29.62p 286237
29/03/2017 31.25p 31.31p 25.50p 27.75p 405456
28/03/2017 30.25p 31.50p 27.75p 30.50p 573828
27/03/2017 26.00p 28.87p 25.87p 28.87p 233746
24/03/2017 24.25p 26.75p 24.25p 26.12p 349069
23/03/2017 22.00p 25.25p 22.00p 24.25p 790736
22/03/2017 21.25p 21.75p 20.51p 21.50p 205140
21/03/2017 21.00p 21.38p 21.00p 21.25p 41218

*Close Price adjusted for both dividends and splits