Advertisement
Advertisement
U.S. markets open in 1 hour 17 minutes
S&P Futures
4,121.00 -26.75 (-0.64%) Dow Futures
33,799.00 -163.00 (-0.48%) Nasdaq Futures
12,518.75 -105.25 (-0.83%) Russell 2000 Futures
1,978.60 -14.90 (-0.75%) Crude Oil
73.95 +0.56 (+0.76%) Gold
1,884.20 +7.60 (+0.40%)
Plant Health Care plc (PHC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 09:44AM GMT. Market open.
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 12.00 | 12.00 | 11.34 | 11.85 | 11.85 | 135,557 |
| Feb 03, 2023 | 11.05 | 11.96 | 11.05 | 11.63 | 11.63 | 2,482 |
| Feb 02, 2023 | 11.50 | 11.50 | 11.22 | 11.60 | 11.60 | 133,175 |
| Feb 01, 2023 | 11.50 | 12.00 | 11.34 | 11.40 | 11.40 | 147,960 |
| Jan 31, 2023 | 11.70 | 11.70 | 11.00 | 11.40 | 11.40 | 116,123 |
| Jan 30, 2023 | 10.95 | 11.70 | 10.80 | 11.27 | 11.27 | 86,238 |
| Jan 27, 2023 | 10.65 | 11.40 | 10.65 | 11.20 | 11.20 | 264,735 |
| Jan 26, 2023 | 11.10 | 11.59 | 10.85 | 11.05 | 11.05 | 350,414 |
| Jan 25, 2023 | 10.95 | 11.59 | 10.95 | 11.60 | 11.60 | 46,055 |
| Jan 24, 2023 | 11.20 | 11.81 | 11.15 | 11.57 | 11.57 | 283,945 |
| Jan 23, 2023 | 11.40 | 11.75 | 11.40 | 11.52 | 11.52 | 28,811 |
| Jan 20, 2023 | 10.80 | 10.80 | 10.80 | 11.18 | 11.18 | 6,648 |
| Jan 19, 2023 | 10.87 | 10.87 | 10.87 | 10.85 | 10.85 | 50,000 |
| Jan 18, 2023 | 10.63 | 10.89 | 10.63 | 10.75 | 10.75 | 16,918 |
| Jan 17, 2023 | 11.25 | 11.90 | 10.58 | 10.80 | 10.80 | 411,001 |
| Jan 16, 2023 | 11.30 | 11.70 | 11.30 | 11.55 | 11.55 | 108,261 |
| Jan 13, 2023 | 11.35 | 11.95 | 11.30 | 11.48 | 11.48 | 142,855 |
| Jan 12, 2023 | 11.25 | 11.80 | 11.00 | 11.52 | 11.52 | 512,334 |
| Jan 11, 2023 | 11.10 | 11.10 | 11.09 | 11.00 | 11.00 | 55,793 |
| Jan 10, 2023 | 11.04 | 11.04 | 10.80 | 11.00 | 11.00 | 19,154 |
| Jan 09, 2023 | 11.07 | 11.11 | 11.04 | 10.98 | 10.98 | 29,007 |
| Jan 06, 2023 | 11.00 | 11.23 | 10.67 | 10.88 | 10.88 | 617,457 |
| Jan 05, 2023 | 10.74 | 10.74 | 10.50 | 10.60 | 10.60 | 125,931 |
| Jan 04, 2023 | 10.40 | 10.88 | 10.40 | 10.52 | 10.52 | 533,427 |
| Jan 03, 2023 | 10.40 | 10.70 | 10.10 | 10.48 | 10.48 | 464,549 |
| Dec 30, 2022 | 10.25 | 10.25 | 10.25 | 9.86 | 9.86 | 295,000 |
| Dec 29, 2022 | 10.25 | 10.25 | 9.76 | 9.99 | 9.99 | 8,024 |
| Dec 28, 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Dec 23, 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Dec 22, 2022 | 9.88 | 9.88 | 9.80 | 9.71 | 9.71 | 30,000 |
| Dec 21, 2022 | 9.80 | 9.84 | 9.80 | 9.75 | 9.75 | 31,698 |
| Dec 20, 2022 | 10.25 | 10.25 | 9.52 | 10.05 | 10.05 | 47,288 |
| Dec 19, 2022 | 9.52 | 9.52 | 9.52 | 9.88 | 9.88 | 5,000 |
| Dec 16, 2022 | 9.74 | 9.74 | 9.74 | 9.65 | 9.65 | 1,000 |
| Dec 15, 2022 | 9.70 | 9.70 | 9.70 | 9.69 | 9.69 | 12,711 |
| Dec 14, 2022 | 9.40 | 9.45 | 9.30 | 9.53 | 9.53 | 203,896 |
| Dec 13, 2022 | 9.50 | 9.50 | 9.30 | 9.69 | 9.69 | 65,001 |
| Dec 12, 2022 | 9.52 | 9.52 | 9.51 | 9.55 | 9.55 | 52,278 |
| Dec 09, 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Dec 08, 2022 | 9.80 | 10.40 | 9.77 | 9.65 | 9.65 | 55,395 |
| Dec 07, 2022 | 9.60 | 10.40 | 9.40 | 9.69 | 9.69 | 62,255 |
| Dec 06, 2022 | 9.80 | 9.85 | 9.50 | 9.90 | 9.90 | 313,000 |
| Dec 05, 2022 | 10.00 | 10.16 | 9.90 | 9.75 | 9.75 | 980,220 |
| Dec 02, 2022 | 10.00 | 10.16 | 10.00 | 10.23 | 10.23 | 15,999 |
| Dec 01, 2022 | 10.16 | 10.16 | 10.16 | 10.23 | 10.23 | 4,980 |
| Nov 30, 2022 | 10.00 | 10.30 | 10.00 | 10.23 | 10.23 | 162,779 |
| Nov 29, 2022 | 10.02 | 10.02 | 10.01 | 10.09 | 10.09 | 14,985 |
| Nov 28, 2022 | 10.20 | 10.20 | 9.94 | 9.94 | 9.94 | 15,050 |
| Nov 25, 2022 | 9.98 | 9.98 | 9.98 | 10.00 | 10.00 | 7,921 |
| Nov 24, 2022 | 9.90 | 9.90 | 9.90 | 9.95 | 9.95 | 25,000 |
| Nov 23, 2022 | 9.86 | 9.86 | 9.86 | 9.76 | 9.76 | 963 |
| Nov 22, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 110,195 |
| Nov 21, 2022 | 9.50 | 9.80 | 9.50 | 9.65 | 9.65 | 103,247 |
| Nov 18, 2022 | 9.62 | 9.80 | 9.60 | 9.80 | 9.80 | 88,980 |
| Nov 17, 2022 | 9.70 | 9.70 | 9.45 | 9.56 | 9.56 | 1,093,174 |
| Nov 16, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Nov 15, 2022 | 9.90 | 9.90 | 9.72 | 9.85 | 9.85 | 59,567 |
| Nov 14, 2022 | 9.90 | 9.90 | 9.60 | 9.70 | 9.70 | 59,582 |
| Nov 11, 2022 | 9.90 | 10.28 | 9.82 | 10.18 | 10.18 | 150,510 |
| Nov 10, 2022 | 9.98 | 9.98 | 9.75 | 9.80 | 9.80 | 113,123 |
| Nov 09, 2022 | 9.79 | 9.79 | 9.79 | 9.74 | 9.74 | 130,000 |
| Nov 08, 2022 | 9.60 | 9.61 | 9.54 | 9.74 | 9.74 | 70,097 |
| Nov 07, 2022 | 9.50 | 9.98 | 9.50 | 9.48 | 9.48 | 2,000,136 |
| Nov 04, 2022 | 9.90 | 9.90 | 9.80 | 9.90 | 9.90 | 15,078 |
| Nov 03, 2022 | 9.98 | 9.98 | 9.61 | 9.84 | 9.84 | 144,151 |
| Nov 02, 2022 | 9.70 | 9.70 | 9.69 | 9.69 | 9.69 | 28,578 |
| Nov 01, 2022 | 9.60 | 9.60 | 9.42 | 9.60 | 9.60 | 7,750 |
| Oct 31, 2022 | 10.00 | 10.00 | 9.43 | 9.69 | 9.69 | 302,914 |
| Oct 28, 2022 | 9.50 | 10.00 | 9.30 | 9.75 | 9.75 | 944,772 |
| Oct 27, 2022 | 9.30 | 9.69 | 8.90 | 9.34 | 9.34 | 1,364,569 |
| Oct 26, 2022 | 8.50 | 9.68 | 8.50 | 9.29 | 9.29 | 276,178 |
| Oct 25, 2022 | 8.80 | 8.80 | 8.70 | 9.19 | 9.19 | 110,050 |
| Oct 24, 2022 | 8.99 | 8.99 | 8.99 | 8.95 | 8.95 | 27,690 |
| Oct 21, 2022 | 8.92 | 9.00 | 8.90 | 9.00 | 9.00 | 152,077 |
| Oct 20, 2022 | 9.00 | 9.00 | 8.94 | 9.00 | 9.00 | 458,959 |
| Oct 19, 2022 | 9.00 | 9.00 | 9.00 | 9.24 | 9.24 | 500,000 |
| Oct 18, 2022 | 9.48 | 9.48 | 9.02 | 9.24 | 9.24 | 26,677 |
| Oct 17, 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 152,044 |
| Oct 14, 2022 | 9.00 | 9.01 | 9.00 | 9.19 | 9.19 | 523,588 |
| Oct 13, 2022 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| Oct 12, 2022 | 8.80 | 9.01 | 8.80 | 9.09 | 9.09 | 32,105 |
| Oct 11, 2022 | 9.05 | 9.05 | 9.05 | 8.99 | 8.99 | 3,541 |
| Oct 10, 2022 | 8.88 | 9.05 | 8.88 | 8.94 | 8.94 | 62,514 |
| Oct 07, 2022 | 9.00 | 9.09 | 8.80 | 8.95 | 8.95 | 58,715 |
| Oct 06, 2022 | 9.00 | 9.28 | 8.92 | 8.90 | 8.90 | 545,367 |
| Oct 05, 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Oct 04, 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Oct 03, 2022 | 9.22 | 9.98 | 9.20 | 9.34 | 9.34 | 137,114 |
| Sep 30, 2022 | 9.48 | 9.48 | 9.26 | 9.35 | 9.35 | 23,737 |
| Sep 29, 2022 | 9.98 | 9.98 | 9.39 | 9.61 | 9.61 | 4,300 |
| Sep 28, 2022 | 9.78 | 9.78 | 9.00 | 9.35 | 9.35 | 410,944 |
| Sep 27, 2022 | 9.76 | 9.95 | 9.76 | 9.85 | 9.85 | 11,812 |
| Sep 26, 2022 | 10.00 | 10.13 | 9.90 | 10.00 | 10.00 | 303,849 |
| Sep 23, 2022 | 9.96 | 9.96 | 9.95 | 9.90 | 9.90 | 53,045 |
| Sep 22, 2022 | 9.88 | 10.17 | 9.88 | 10.18 | 10.18 | 103,139 |
| Sep 21, 2022 | 9.80 | 10.45 | 9.80 | 10.16 | 10.16 | 227,313 |
| Sep 20, 2022 | 10.15 | 10.22 | 9.94 | 10.07 | 10.07 | 638,871 |
| Sep 16, 2022 | 10.50 | 10.61 | 10.25 | 10.27 | 10.27 | 664,451 |
| Sep 15, 2022 | 10.90 | 11.27 | 10.85 | 10.73 | 10.73 | 472,709 |
| Sep 14, 2022 | 10.95 | 10.99 | 10.80 | 11.25 | 11.25 | 111,311 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
