- Share Prices
Plant Health Care PLC (PHC)
9.05p-0.35 (-3.72%)05 Jul 2022, 14:07
Plant Health Care PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 5, 2022 | 9.20p | 9.20p | 8.97p | 9.05p | 336,447 |
Jul 4, 2022 | 9.50p | 9.50p | 9.32p | 9.40p | 9,057 |
Jul 1, 2022 | 10.00p | 10.00p | 9.78p | 9.65p | 1,042 |
Jun 30, 2022 | 9.70p | 10.00p | 9.32p | 9.60p | 29,419 |
Jun 29, 2022 | 9.79p | 9.79p | 9.79p | 9.65p | 49,029 |
Jun 28, 2022 | 9.40p | 10.00p | 9.40p | 9.55p | 354,481 |
Jun 27, 2022 | 9.50p | 9.74p | 9.48p | 9.60p | 642,292 |
Jun 24, 2022 | 10.20p | 10.20p | 9.50p | 9.85p | 810,203 |
Jun 23, 2022 | 10.31p | 10.31p | 10.31p | 10.35p | 9,603 |
Jun 22, 2022 | 10.20p | 11.20p | 10.07p | 10.35p | 46,334 |
Jun 21, 2022 | 10.36p | 10.36p | 10.07p | 10.30p | 153,923 |
Jun 20, 2022 | 10.34p | 10.34p | 10.34p | 10.25p | 10,000 |
Jun 17, 2022 | 10.30p | 10.30p | 10.06p | 10.25p | 9,997 |
Jun 16, 2022 | 10.00p | 11.20p | 10.00p | 10.30p | 145,663 |
Jun 15, 2022 | 10.10p | 10.40p | 10.10p | 10.15p | 55,557 |
Jun 14, 2022 | 10.40p | 10.80p | 10.06p | 10.63p | 176,744 |
Jun 13, 2022 | 10.20p | 10.95p | 10.20p | 10.57p | 113,449 |
Jun 10, 2022 | 10.76p | 10.76p | 10.64p | 10.70p | 151,839 |
Jun 9, 2022 | 10.45p | 10.60p | 10.35p | 10.50p | 88,616 |
Jun 8, 2022 | 10.80p | 11.15p | 10.33p | 10.70p | 2,679,181 |
Jun 7, 2022 | 11.35p | 11.35p | 10.95p | 11.00p | 1,036,976 |
Jun 6, 2022 | 11.40p | 11.96p | 11.40p | 11.70p | 397,515 |
Jun 1, 2022 | 11.55p | 12.09p | 11.46p | 12.05p | 112,465 |
May 30, 2022 | 11.96p | 11.96p | 11.96p | 11.90p | 4,139 |
May 27, 2022 | 12.50p | 12.50p | 11.46p | 11.90p | 877,396 |
May 26, 2022 | 12.12p | 12.12p | 11.96p | 11.90p | 32,409 |
May 25, 2022 | 11.37p | 11.37p | 11.37p | 11.90p | 58,000 |
May 24, 2022 | 10.95p | 11.14p | 10.95p | 11.20p | 73,060 |
May 23, 2022 | 11.95p | 11.95p | 11.05p | 11.20p | 294,355 |
May 20, 2022 | 10.76p | 11.18p | 10.60p | 11.00p | 150,707 |
May 19, 2022 | 11.30p | 12.10p | 10.30p | 10.75p | 561,352 |
May 18, 2022 | 11.60p | 11.99p | 11.60p | 11.82p | 1,560,939 |
May 17, 2022 | 11.75p | 11.85p | 11.16p | 11.78p | 84,289 |
May 16, 2022 | 11.50p | 11.75p | 11.15p | 11.35p | 138,649 |
May 13, 2022 | 11.50p | 11.98p | 11.22p | 11.40p | 227,742 |
May 12, 2022 | 11.70p | 11.93p | 11.70p | 12.00p | 1,565,011 |
May 11, 2022 | 11.86p | 11.86p | 11.86p | 11.88p | 359 |
May 10, 2022 | 11.60p | 11.68p | 11.60p | 12.03p | 3,646 |
May 9, 2022 | 12.00p | 12.50p | 11.60p | 11.97p | 926,387 |
May 6, 2022 | 12.59p | 12.69p | 12.05p | 12.72p | 17,974 |
May 5, 2022 | 12.00p | 12.60p | 12.00p | 12.60p | 10,143 |
May 4, 2022 | 12.50p | 12.68p | 12.10p | 12.60p | 3,088,744 |
May 3, 2022 | 12.60p | 13.15p | 12.50p | 12.35p | 57,009 |
Apr 29, 2022 | 13.00p | 13.20p | 12.10p | 12.75p | 177,041 |
Apr 28, 2022 | 13.20p | 13.20p | 13.20p | 13.15p | 33,006 |
Apr 27, 2022 | 12.80p | 13.20p | 12.74p | 13.20p | 39,262 |
Apr 26, 2022 | 12.60p | 13.45p | 12.50p | 13.00p | 63,241 |
Apr 25, 2022 | 13.00p | 13.60p | 12.70p | 13.13p | 2,800,031 |
Apr 22, 2022 | 13.70p | 13.70p | 13.15p | 13.38p | 2,335,575 |
Apr 21, 2022 | 13.00p | 13.38p | 12.51p | 12.95p | 496,675 |