1. Share Prices

  2. Plant Health Care (PHC)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Plant Health Care Historic Prices

 
     
Download
Date Open High Low Close Volume
Jul 2, 2020 9.80 9.80 9.00 9.275 98,304
Jul 1, 2020 9.50 9.50 9.50 9.50 25,000
Jun 30, 2020 10.606 10.606 9.00 9.225 76,930
Jun 29, 2020 10.40 10.606 9.57 9.90 85,537
Jun 26, 2020 10.00 10.00 9.50 9.50 349,304
Jun 25, 2020 10.116 10.116 9.95 9.95 2,656,675
Jun 24, 2020 10.616 10.616 10.00 10.00 62,949
Jun 23, 2020 11.18 11.18 10.50 10.50 913,563
Jun 22, 2020 10.64 11.40 10.60 10.80 919,485
Jun 19, 2020 10.00 11.3492 10.00 11.00 1,242,828
Jun 18, 2020 10.31 10.90 10.00 10.90 589,959
Jun 17, 2020 10.28 10.49 10.00 10.00 4,579,418
Jun 16, 2020 10.955 10.955 9.60 10.00 2,042,319
Jun 15, 2020 8.225 9.175 7.595 9.125 829,127
Jun 12, 2020 8.25 8.25 8.25 7.775 500
Jun 11, 2020 8.225 8.45 8.2125 7.90 69,971
Jun 10, 2020 8.40 8.40 7.55 7.775 320,320
Jun 9, 2020 8.30 8.45 7.90 8.15 348,093
Jun 8, 2020 9.00 9.00 7.90 7.80 883,774
Jun 5, 2020 9.798 9.798 9.00 9.40 44,431
Jun 4, 2020 9.25 9.894 9.25 9.425 284,076
Jun 3, 2020 10.40 10.40 8.5725 9.75 442,994
Jun 2, 2020 8.85 9.68 8.85 9.275 87,579
Jun 1, 2020 9.54 9.65 8.50 8.825 178,274
May 29, 2020 9.215 10.1111 8.69 9.35 108,757
May 28, 2020 10.40 11.00 8.86 9.375 1,764,269
May 27, 2020 7.858 12.85 7.85 10.15 6,382,374
May 26, 2020 6.264 6.75 6.257 6.375 104,148
May 25, 2020 6.50 0.00 0.00 6.575 0
May 22, 2020 6.50 6.50 6.50 6.575 100,000
May 21, 2020 0.00 0.00 0.00 6.625 0
May 20, 2020 6.55 6.55 6.50 6.625 215,000
May 19, 2020 6.4106 6.50 6.4106 6.575 236,709
May 18, 2020 6.30 6.30 5.79 5.875 154,380
May 15, 2020 5.855 6.45 5.855 5.875 21,206
May 14, 2020 5.65 6.042 5.65 5.85 81,826
May 13, 2020 6.50 6.50 5.888 5.875 100,285
May 12, 2020 6.28 6.28 6.25 5.90 31,827
May 11, 2020 6.042 6.30 5.00 5.775 400,320
May 8, 2020 0.00 0.00 0.00 6.475 0
May 7, 2020 6.75 6.75 6.66 6.475 41,522
May 6, 2020 6.571 7.60 6.4105 6.45 226,037
May 5, 2020 7.00 7.50 6.45 6.65 345,514
May 4, 2020 6.45 7.00 6.40 6.75 255,422
May 1, 2020 0.00 0.00 0.00 6.10 0
Apr 30, 2020 6.2663 6.40 5.98 6.15 563,468
Apr 29, 2020 5.96 6.275 5.96 6.025 38,506
Apr 28, 2020 5.93 6.50 5.888 6.00 564,401
Apr 27, 2020 5.95 5.95 5.60 5.75 226,731
Apr 24, 2020 6.00 6.05 5.44 5.625 604,408
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily 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:
02 Jul 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag