Plant Health Care plc (PHC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:13PM BST
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 4.6800 | 4.6800 | 4.2200 | 4.3700 | 4.3700 | 681,935 |
| May 10, 2024 | 4.3200 | 4.4310 | 4.0000 | 4.1600 | 4.1600 | 1,923,539 |
| May 09, 2024 | 4.1600 | 4.8000 | 4.1400 | 4.5500 | 4.5500 | 929,470 |
| May 08, 2024 | 3.6400 | 4.8000 | 3.6400 | 4.4100 | 4.4100 | 4,788,628 |
| May 07, 2024 | 3.7000 | 3.8800 | 3.6400 | 3.4700 | 3.4700 | 110,904 |
| May 03, 2024 | 3.8000 | 3.8800 | 3.7000 | 3.8000 | 3.8000 | 99,415 |
| May 02, 2024 | 3.8380 | 3.8380 | 3.8380 | 3.7100 | 3.7100 | 3,777 |
| May 01, 2024 | 3.6000 | 3.9180 | 3.5000 | 3.7200 | 3.7200 | 330,913 |
| Apr 30, 2024 | 3.6000 | 3.6190 | 3.6000 | 3.8100 | 3.8100 | 175,182 |
| Apr 29, 2024 | 3.6840 | 3.6840 | 3.6300 | 3.7200 | 3.7200 | 86,284 |
| Apr 26, 2024 | 4.0800 | 4.0800 | 3.7000 | 3.8200 | 3.8200 | 78,099 |
| Apr 25, 2024 | 3.6000 | 3.9420 | 3.6000 | 3.8100 | 3.8100 | 47,722 |
| Apr 24, 2024 | 3.6000 | 4.1600 | 3.6000 | 3.6000 | 3.6000 | 22,545 |
| Apr 23, 2024 | 3.9560 | 3.9560 | 3.9560 | 3.6800 | 3.6800 | 122 |
| Apr 22, 2024 | 4.0340 | 4.0950 | 3.7040 | 3.8600 | 3.8600 | 88,493 |
| Apr 19, 2024 | 3.6800 | 4.1400 | 3.6620 | 3.5700 | 3.5700 | 350,343 |
| Apr 18, 2024 | 3.6000 | 3.9850 | 3.6000 | 3.6000 | 3.6000 | 39,809 |
| Apr 17, 2024 | 3.6000 | 3.9790 | 3.6000 | 3.7900 | 3.7900 | 632,940 |
| Apr 16, 2024 | 3.8600 | 3.9300 | 3.6020 | 3.6500 | 3.6500 | 1,510,022 |
| Apr 15, 2024 | 3.9800 | 3.9800 | 3.7030 | 3.7800 | 3.7800 | 1,338 |
| Apr 12, 2024 | 3.7000 | 3.8700 | 3.6200 | 3.8500 | 3.8500 | 514,159 |
| Apr 11, 2024 | 3.8750 | 3.8750 | 3.7000 | 3.8100 | 3.8100 | 52,021 |
| Apr 10, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8100 | 3.8100 | 15,423 |
| Apr 09, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.8000 | 3.8000 | 12 |
| Apr 08, 2024 | 3.9800 | 3.9800 | 3.9000 | 3.7900 | 3.7900 | 58,193 |
| Apr 05, 2024 | 3.9240 | 3.9760 | 3.9000 | 3.8600 | 3.8600 | 308,545 |
| Apr 04, 2024 | 3.7200 | 3.7400 | 3.7000 | 3.8200 | 3.8200 | 403,319 |
| Apr 03, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.6500 | 3.6500 | 2,200 |
| Apr 02, 2024 | 3.6800 | 3.9800 | 3.4920 | 3.5200 | 3.5200 | 591,441 |
| Mar 28, 2024 | 3.5600 | 3.9800 | 3.3700 | 3.5900 | 3.5900 | 675,665 |
| Mar 27, 2024 | 3.5600 | 3.5600 | 3.4000 | 3.4700 | 3.4700 | 550,626 |
| Mar 26, 2024 | 3.3930 | 3.5720 | 3.3930 | 3.4700 | 3.4700 | 43,719 |
| Mar 25, 2024 | 3.3300 | 3.5760 | 3.3220 | 3.4700 | 3.4700 | 742,485 |
| Mar 22, 2024 | 3.6080 | 3.8000 | 3.6080 | 3.6600 | 3.6600 | 43,705 |
| Mar 21, 2024 | 3.4000 | 3.6000 | 3.3200 | 3.4600 | 3.4600 | 2,180,173 |
| Mar 20, 2024 | 3.4000 | 3.4850 | 3.4000 | 3.4700 | 3.4700 | 251,761 |
| Mar 19, 2024 | 3.5200 | 3.9680 | 3.3600 | 3.4800 | 3.4800 | 2,472,123 |
| Mar 18, 2024 | 3.4260 | 3.7000 | 3.4260 | 3.4900 | 3.4900 | 250,455 |
| Mar 15, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5300 | 3.5300 | 30,049 |
| Mar 14, 2024 | 3.4000 | 3.4000 | 3.3820 | 3.4800 | 3.4800 | 48,111 |
| Mar 13, 2024 | 3.4060 | 3.6200 | 3.4060 | 3.5600 | 3.5600 | 147,886 |
| Mar 12, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.5400 | 3.5400 | 40,000 |
| Mar 11, 2024 | 3.8000 | 3.8000 | 3.4000 | 3.4800 | 3.4800 | 332,686 |
| Mar 08, 2024 | 3.6000 | 3.6000 | 3.5300 | 3.7300 | 3.7300 | 55,992 |
| Mar 07, 2024 | 3.4350 | 3.5350 | 3.4350 | 3.4700 | 3.4700 | 143,019 |
| Mar 06, 2024 | 3.4000 | 3.5180 | 3.4000 | 3.4400 | 3.4400 | 169,332 |
| Mar 05, 2024 | 3.4770 | 3.5330 | 3.4770 | 3.4700 | 3.4700 | 21,430 |
| Mar 04, 2024 | 3.8000 | 3.8000 | 3.4200 | 3.5000 | 3.5000 | 788,026 |
| Mar 01, 2024 | 3.5200 | 3.9570 | 3.5000 | 3.7500 | 3.7500 | 12,843 |
| Feb 29, 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6200 | 3.6200 | 13,670 |
| Feb 28, 2024 | 3.8000 | 3.8000 | 3.6310 | 3.7200 | 3.7200 | 22,804 |
| Feb 27, 2024 | 3.8630 | 3.8630 | 3.6500 | 3.6200 | 3.6200 | 59,887 |
| Feb 26, 2024 | 3.6500 | 3.9570 | 3.6500 | 3.7600 | 3.7600 | 120,126 |
| Feb 23, 2024 | 3.8450 | 3.8450 | 3.8450 | 3.7300 | 3.7300 | 3,251 |
| Feb 22, 2024 | 3.7000 | 3.8950 | 3.6400 | 3.7500 | 3.7500 | 103,251 |
| Feb 21, 2024 | 3.6200 | 4.1540 | 3.6200 | 3.7300 | 3.7300 | 250,086 |
| Feb 20, 2024 | 3.6000 | 3.8000 | 3.6000 | 3.6700 | 3.6700 | 17,092 |
| Feb 19, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.7000 | 3.7000 | 23 |
| Feb 16, 2024 | 3.8000 | 3.8800 | 3.6600 | 3.6600 | 3.6600 | 71,580 |
| Feb 15, 2024 | 4.0350 | 4.0350 | 3.9990 | 3.8700 | 3.8700 | 173,486 |
| Feb 14, 2024 | 3.8400 | 4.1600 | 3.8400 | 3.7700 | 3.7700 | 142,482 |
| Feb 13, 2024 | 3.7000 | 3.9000 | 3.6800 | 3.7700 | 3.7700 | 51,340 |
| Feb 12, 2024 | 3.8000 | 4.1800 | 3.6220 | 3.8200 | 3.8200 | 835,776 |
| Feb 09, 2024 | 3.6550 | 3.6550 | 3.6550 | 3.7300 | 3.7300 | 37,816 |
| Feb 08, 2024 | 3.8600 | 4.0000 | 3.8200 | 3.7900 | 3.7900 | 332,794 |
| Feb 07, 2024 | 3.8000 | 4.1800 | 3.7710 | 3.7300 | 3.7300 | 41,250 |
| Feb 06, 2024 | 3.6200 | 3.6790 | 3.6000 | 3.8500 | 3.8500 | 38,800 |
| Feb 05, 2024 | 3.8000 | 3.8630 | 3.6750 | 3.7500 | 3.7500 | 236,828 |
| Feb 02, 2024 | 3.8690 | 3.8690 | 3.7810 | 3.8200 | 3.8200 | 35,054 |
| Feb 01, 2024 | 3.5200 | 4.1600 | 3.5200 | 3.7700 | 3.7700 | 712 |
| Jan 31, 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6900 | 3.6900 | 6,500 |
| Jan 30, 2024 | 3.6000 | 3.9600 | 3.6000 | 3.7800 | 3.7800 | 375 |
| Jan 29, 2024 | 4.0000 | 4.0000 | 3.9000 | 3.7800 | 3.7800 | 10,525 |
| Jan 26, 2024 | 3.6400 | 3.9990 | 3.6400 | 3.8200 | 3.8200 | 768 |
| Jan 25, 2024 | 3.7000 | 4.1600 | 3.6630 | 3.8400 | 3.8400 | 296,342 |
| Jan 24, 2024 | 3.8000 | 3.8920 | 3.8000 | 3.6800 | 3.6800 | 340,070 |
| Jan 23, 2024 | 4.1800 | 4.1800 | 3.6000 | 3.7300 | 3.7300 | 3,602,499 |
| Jan 22, 2024 | 3.8440 | 3.8510 | 3.8440 | 3.7500 | 3.7500 | 205,077 |
| Jan 19, 2024 | 3.9200 | 4.1200 | 3.8000 | 3.9600 | 3.9600 | 609,835 |
| Jan 18, 2024 | 4.1600 | 4.1600 | 4.1600 | 3.9000 | 3.9000 | 24 |
| Jan 17, 2024 | 4.0000 | 4.0000 | 3.9950 | 3.7900 | 3.7900 | 45,572 |
| Jan 16, 2024 | 3.5200 | 4.0000 | 3.5200 | 3.8100 | 3.8100 | 1,135,766 |
| Jan 15, 2024 | 3.5250 | 3.7800 | 3.5000 | 3.6900 | 3.6900 | 682,310 |
| Jan 12, 2024 | 3.3200 | 3.5250 | 3.3000 | 3.5100 | 3.5100 | 1,805,881 |
| Jan 11, 2024 | 3.5250 | 3.5250 | 3.5250 | 3.4700 | 3.4700 | 106,624 |
| Jan 10, 2024 | 3.6970 | 3.7000 | 3.3600 | 3.4700 | 3.4700 | 389,644 |
| Jan 09, 2024 | 3.5000 | 3.5680 | 3.4400 | 3.5700 | 3.5700 | 2,697,756 |
| Jan 08, 2024 | 3.7000 | 3.8120 | 3.4100 | 3.5100 | 3.5100 | 1,131,392 |
| Jan 05, 2024 | 3.7000 | 3.8500 | 3.7000 | 3.8400 | 3.8400 | 447,257 |
| Jan 04, 2024 | 3.8800 | 3.9250 | 3.5250 | 3.7400 | 3.7400 | 3,074,132 |
| Jan 03, 2024 | 3.8000 | 3.9800 | 3.7000 | 3.6600 | 3.6600 | 1,257,330 |
| Jan 02, 2024 | 3.7600 | 3.9730 | 3.3000 | 3.8100 | 3.8100 | 256,457 |
| Dec 29, 2023 | 3.9800 | 3.9800 | 3.4000 | 3.6900 | 3.6900 | 2,900 |
| Dec 28, 2023 | 3.7000 | 4.0000 | 3.2200 | 3.5500 | 3.5500 | 147,289 |
| Dec 27, 2023 | 4.0000 | 4.0000 | 3.2200 | 3.6400 | 3.6400 | 1,725,441 |
| Dec 22, 2023 | 3.6200 | 3.6200 | 3.1980 | 3.2000 | 3.2000 | 1,081,425 |
| Dec 21, 2023 | 3.4400 | 3.5980 | 3.3000 | 3.3200 | 3.3200 | 1,279,138 |
| Dec 20, 2023 | 3.5000 | 3.6870 | 3.4000 | 3.4100 | 3.4100 | 2,549,909 |
| Dec 19, 2023 | 3.5000 | 3.5000 | 3.4000 | 3.6400 | 3.6400 | 710,457 |
| Dec 18, 2023 | 3.5800 | 3.8400 | 3.4150 | 3.4500 | 3.4500 | 504,433 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.