1. Share Prices

  2. Plant Health Care PLC (PHC)

9.05p-0.35 (-3.72%)05 Jul 2022, 14:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Plant Health Care PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 5, 20229.20p9.20p8.97p9.05p336,447
Jul 4, 20229.50p9.50p9.32p9.40p9,057
Jul 1, 202210.00p10.00p9.78p9.65p1,042
Jun 30, 20229.70p10.00p9.32p9.60p29,419
Jun 29, 20229.79p9.79p9.79p9.65p49,029
Jun 28, 20229.40p10.00p9.40p9.55p354,481
Jun 27, 20229.50p9.74p9.48p9.60p642,292
Jun 24, 202210.20p10.20p9.50p9.85p810,203
Jun 23, 202210.31p10.31p10.31p10.35p9,603
Jun 22, 202210.20p11.20p10.07p10.35p46,334
Jun 21, 202210.36p10.36p10.07p10.30p153,923
Jun 20, 202210.34p10.34p10.34p10.25p10,000
Jun 17, 202210.30p10.30p10.06p10.25p9,997
Jun 16, 202210.00p11.20p10.00p10.30p145,663
Jun 15, 202210.10p10.40p10.10p10.15p55,557
Jun 14, 202210.40p10.80p10.06p10.63p176,744
Jun 13, 202210.20p10.95p10.20p10.57p113,449
Jun 10, 202210.76p10.76p10.64p10.70p151,839
Jun 9, 202210.45p10.60p10.35p10.50p88,616
Jun 8, 202210.80p11.15p10.33p10.70p2,679,181
Jun 7, 202211.35p11.35p10.95p11.00p1,036,976
Jun 6, 202211.40p11.96p11.40p11.70p397,515
Jun 1, 202211.55p12.09p11.46p12.05p112,465
May 30, 202211.96p11.96p11.96p11.90p4,139
May 27, 202212.50p12.50p11.46p11.90p877,396
May 26, 202212.12p12.12p11.96p11.90p32,409
May 25, 202211.37p11.37p11.37p11.90p58,000
May 24, 202210.95p11.14p10.95p11.20p73,060
May 23, 202211.95p11.95p11.05p11.20p294,355
May 20, 202210.76p11.18p10.60p11.00p150,707
May 19, 202211.30p12.10p10.30p10.75p561,352
May 18, 202211.60p11.99p11.60p11.82p1,560,939
May 17, 202211.75p11.85p11.16p11.78p84,289
May 16, 202211.50p11.75p11.15p11.35p138,649
May 13, 202211.50p11.98p11.22p11.40p227,742
May 12, 202211.70p11.93p11.70p12.00p1,565,011
May 11, 202211.86p11.86p11.86p11.88p359
May 10, 202211.60p11.68p11.60p12.03p3,646
May 9, 202212.00p12.50p11.60p11.97p926,387
May 6, 202212.59p12.69p12.05p12.72p17,974
May 5, 202212.00p12.60p12.00p12.60p10,143
May 4, 202212.50p12.68p12.10p12.60p3,088,744
May 3, 202212.60p13.15p12.50p12.35p57,009
Apr 29, 202213.00p13.20p12.10p12.75p177,041
Apr 28, 202213.20p13.20p13.20p13.15p33,006
Apr 27, 202212.80p13.20p12.74p13.20p39,262
Apr 26, 202212.60p13.45p12.50p13.00p63,241
Apr 25, 202213.00p13.60p12.70p13.13p2,800,031
Apr 22, 202213.70p13.70p13.15p13.38p2,335,575
Apr 21, 202213.00p13.38p12.51p12.95p496,675
12345
Showing 1 to 50 of 247

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:
30 Jun 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dechra Pharmaceuticals PLC3,616.005.30
Ascential PLC271.603.59
Segro PLC984.203.53
Carnival PLC647.803.45
Croda International PLC6,780.003.10
Moneysupermarket.Com Group PLC180.802.84

Fallers

CompanyPrice% Chg
Hochschild Mining PLC83.00-11.42
Harbour Energy PLC316.20-9.63
Rolls-Royce Holdings PLC79.12-8.57
Shell PLC2,016.00-8.49
Anglo American PLC2,605.00-8.27
Glencore PLC400.00-7.99