1. Share Prices

  2. Plant Health Care PLC (PHC)

3.57p-0.03 (-0.83%)19 Apr 2024, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Plant Health Care PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 20243.68p4.14p3.66p3.57p350,343
Apr 18, 20243.60p3.98p3.60p3.60p39,809
Apr 17, 20243.60p3.98p3.60p3.79p632,940
Apr 16, 20243.86p3.93p3.60p3.65p1,510,022
Apr 15, 20243.98p3.98p3.70p3.78p1,338
Apr 12, 20243.70p3.87p3.62p3.85p514,159
Apr 11, 20243.88p3.88p3.70p3.81p52,021
Apr 10, 20243.89p3.89p3.89p3.81p15,423
Apr 9, 20243.74p3.74p3.74p3.80p12
Apr 8, 20243.98p3.98p3.90p3.79p58,193
Apr 5, 20243.92p3.98p3.90p3.86p308,545
Apr 4, 20243.72p3.74p3.70p3.82p403,319
Apr 3, 20243.44p3.44p3.44p3.65p2,200
Apr 2, 20243.68p3.98p3.49p3.52p591,441
Mar 28, 20243.56p3.98p3.37p3.59p675,665
Mar 27, 20243.56p3.56p3.40p3.47p550,626
Mar 26, 20243.39p3.57p3.39p3.47p43,719
Mar 25, 20243.33p3.58p3.32p3.47p742,485
Mar 22, 20243.61p3.80p3.61p3.66p43,705
Mar 21, 20243.40p3.60p3.32p3.46p2,180,173
Mar 20, 20243.40p3.48p3.40p3.47p251,761
Mar 19, 20243.52p3.97p3.36p3.48p2,472,123
Mar 18, 20243.43p3.70p3.43p3.49p250,455
Mar 15, 20243.50p3.50p3.50p3.53p30,049
Mar 14, 20243.40p3.40p3.38p3.48p48,111
Mar 13, 20243.41p3.62p3.41p3.56p147,886
Mar 12, 20243.70p3.70p3.70p3.54p40,000
Mar 11, 20243.80p3.80p3.40p3.48p332,686
Mar 8, 20243.60p3.60p3.53p3.73p55,992
Mar 7, 20243.44p3.54p3.44p3.47p143,019
Mar 6, 20243.40p3.52p3.40p3.44p169,332
Mar 5, 20243.48p3.53p3.48p3.47p21,430
Mar 4, 20243.80p3.80p3.42p3.50p788,026
Mar 1, 20243.52p3.96p3.50p3.75p12,843
Feb 29, 20243.66p3.66p3.66p3.62p13,670
Feb 28, 20243.80p3.80p3.63p3.72p22,804
Feb 27, 20243.86p3.86p3.65p3.62p59,887
Feb 26, 20243.65p3.96p3.65p3.76p120,126
Feb 23, 20243.85p3.85p3.85p3.73p3,251
Feb 22, 20243.70p3.90p3.64p3.75p103,251
Feb 21, 20243.62p4.15p3.62p3.73p250,086
Feb 20, 20243.60p3.80p3.60p3.67p17,092
Feb 19, 20243.60p3.60p3.60p3.70p23
Feb 16, 20243.80p3.88p3.66p3.66p71,580
Feb 15, 20244.04p4.04p4.00p3.87p173,486
Feb 14, 20243.84p4.16p3.84p3.77p142,482
Feb 13, 20243.70p3.90p3.68p3.77p51,340
Feb 12, 20243.80p4.18p3.62p3.82p835,776
Feb 9, 20243.65p3.65p3.65p3.73p37,816
Feb 8, 20243.86p4.00p3.82p3.79p332,794
12345
Showing 1 to 50 of 247

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.