Advertisement
Advertisement
U.S. markets open in 1 hour 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Plant Health Care plc (PHC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
11.85+0.23 (+1.94%)
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
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202312.0012.0011.3411.8511.85135,557
Feb 03, 202311.0511.9611.0511.6311.632,482
Feb 02, 202311.5011.5011.2211.6011.60133,175
Feb 01, 202311.5012.0011.3411.4011.40147,960
Jan 31, 202311.7011.7011.0011.4011.40116,123
Jan 30, 202310.9511.7010.8011.2711.2786,238
Jan 27, 202310.6511.4010.6511.2011.20264,735
Jan 26, 202311.1011.5910.8511.0511.05350,414
Jan 25, 202310.9511.5910.9511.6011.6046,055
Jan 24, 202311.2011.8111.1511.5711.57283,945
Jan 23, 202311.4011.7511.4011.5211.5228,811
Jan 20, 202310.8010.8010.8011.1811.186,648
Jan 19, 202310.8710.8710.8710.8510.8550,000
Jan 18, 202310.6310.8910.6310.7510.7516,918
Jan 17, 202311.2511.9010.5810.8010.80411,001
Jan 16, 202311.3011.7011.3011.5511.55108,261
Jan 13, 202311.3511.9511.3011.4811.48142,855
Jan 12, 202311.2511.8011.0011.5211.52512,334
Jan 11, 202311.1011.1011.0911.0011.0055,793
Jan 10, 202311.0411.0410.8011.0011.0019,154
Jan 09, 202311.0711.1111.0410.9810.9829,007
Jan 06, 202311.0011.2310.6710.8810.88617,457
Jan 05, 202310.7410.7410.5010.6010.60125,931
Jan 04, 202310.4010.8810.4010.5210.52533,427
Jan 03, 202310.4010.7010.1010.4810.48464,549
Dec 30, 202210.2510.2510.259.869.86295,000
Dec 29, 202210.2510.259.769.999.998,024
Dec 28, 20229.989.989.989.989.98-
Dec 23, 20229.969.969.969.969.96-
Dec 22, 20229.889.889.809.719.7130,000
Dec 21, 20229.809.849.809.759.7531,698
Dec 20, 202210.2510.259.5210.0510.0547,288
Dec 19, 20229.529.529.529.889.885,000
Dec 16, 20229.749.749.749.659.651,000
Dec 15, 20229.709.709.709.699.6912,711
Dec 14, 20229.409.459.309.539.53203,896
Dec 13, 20229.509.509.309.699.6965,001
Dec 12, 20229.529.529.519.559.5552,278
Dec 09, 20229.659.659.659.659.65-
Dec 08, 20229.8010.409.779.659.6555,395
Dec 07, 20229.6010.409.409.699.6962,255
Dec 06, 20229.809.859.509.909.90313,000
Dec 05, 202210.0010.169.909.759.75980,220
Dec 02, 202210.0010.1610.0010.2310.2315,999
Dec 01, 202210.1610.1610.1610.2310.234,980
Nov 30, 202210.0010.3010.0010.2310.23162,779
Nov 29, 202210.0210.0210.0110.0910.0914,985
Nov 28, 202210.2010.209.949.949.9415,050
Nov 25, 20229.989.989.9810.0010.007,921
Nov 24, 20229.909.909.909.959.9525,000
Nov 23, 20229.869.869.869.769.76963
Nov 22, 20229.759.759.759.759.75110,195
Nov 21, 20229.509.809.509.659.65103,247
Nov 18, 20229.629.809.609.809.8088,980
Nov 17, 20229.709.709.459.569.561,093,174
Nov 16, 202210.0710.0710.0710.0710.07-
Nov 15, 20229.909.909.729.859.8559,567
Nov 14, 20229.909.909.609.709.7059,582
Nov 11, 20229.9010.289.8210.1810.18150,510
Nov 10, 20229.989.989.759.809.80113,123
Nov 09, 20229.799.799.799.749.74130,000
Nov 08, 20229.609.619.549.749.7470,097
Nov 07, 20229.509.989.509.489.482,000,136
Nov 04, 20229.909.909.809.909.9015,078
Nov 03, 20229.989.989.619.849.84144,151
Nov 02, 20229.709.709.699.699.6928,578
Nov 01, 20229.609.609.429.609.607,750
Oct 31, 202210.0010.009.439.699.69302,914
Oct 28, 20229.5010.009.309.759.75944,772
Oct 27, 20229.309.698.909.349.341,364,569
Oct 26, 20228.509.688.509.299.29276,178
Oct 25, 20228.808.808.709.199.19110,050
Oct 24, 20228.998.998.998.958.9527,690
Oct 21, 20228.929.008.909.009.00152,077
Oct 20, 20229.009.008.949.009.00458,959
Oct 19, 20229.009.009.009.249.24500,000
Oct 18, 20229.489.489.029.249.2426,677
Oct 17, 20229.009.009.009.009.00152,044
Oct 14, 20229.009.019.009.199.19523,588
Oct 13, 20229.099.099.099.099.09-
Oct 12, 20228.809.018.809.099.0932,105
Oct 11, 20229.059.059.058.998.993,541
Oct 10, 20228.889.058.888.948.9462,514
Oct 07, 20229.009.098.808.958.9558,715
Oct 06, 20229.009.288.928.908.90545,367
Oct 05, 20229.459.459.459.459.45-
Oct 04, 20229.459.459.459.459.45-
Oct 03, 20229.229.989.209.349.34137,114
Sep 30, 20229.489.489.269.359.3523,737
Sep 29, 20229.989.989.399.619.614,300
Sep 28, 20229.789.789.009.359.35410,944
Sep 27, 20229.769.959.769.859.8511,812
Sep 26, 202210.0010.139.9010.0010.00303,849
Sep 23, 20229.969.969.959.909.9053,045
Sep 22, 20229.8810.179.8810.1810.18103,139
Sep 21, 20229.8010.459.8010.1610.16227,313
Sep 20, 202210.1510.229.9410.0710.07638,871
Sep 16, 202210.5010.6110.2510.2710.27664,451
Sep 15, 202210.9011.2710.8510.7310.73472,709
Sep 14, 202210.9510.9910.8011.2511.25111,311
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement