UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.60 -0.21 (-0.25%) GOLD FUTURES
2,342.50 +4.10 (+0.18%) DOW
38,010.17 -450.75 (-1.17%) Bitcoin GBP
51,419.71 -300.47 (-0.58%)
Plant Health Care plc (PHC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:32PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.6000 | 3.9420 | 3.6000 | 3.8100 | 3.8100 | 67,722 |
| 24 Apr 2024 | 3.6000 | 4.1600 | 3.6000 | 3.6000 | 3.6000 | 22,545 |
| 23 Apr 2024 | 3.9560 | 3.9560 | 3.9560 | 3.6800 | 3.6800 | 122 |
| 22 Apr 2024 | 4.0340 | 4.0950 | 3.7040 | 3.8600 | 3.8600 | 88,493 |
| 19 Apr 2024 | 3.6800 | 4.1400 | 3.6620 | 3.5700 | 3.5700 | 350,343 |
| 18 Apr 2024 | 3.6000 | 3.9850 | 3.6000 | 3.6000 | 3.6000 | 39,809 |
| 17 Apr 2024 | 3.6000 | 3.9790 | 3.6000 | 3.7900 | 3.7900 | 632,940 |
| 16 Apr 2024 | 3.8600 | 3.9300 | 3.6020 | 3.6500 | 3.6500 | 1,510,022 |
| 15 Apr 2024 | 3.9800 | 3.9800 | 3.7030 | 3.7800 | 3.7800 | 1,338 |
| 12 Apr 2024 | 3.7000 | 3.8700 | 3.6200 | 3.8500 | 3.8500 | 514,159 |
| 11 Apr 2024 | 3.8750 | 3.8750 | 3.7000 | 3.8100 | 3.8100 | 52,021 |
| 10 Apr 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8100 | 3.8100 | 15,423 |
| 09 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.8000 | 3.8000 | 12 |
| 08 Apr 2024 | 3.9800 | 3.9800 | 3.9000 | 3.7900 | 3.7900 | 58,193 |
| 05 Apr 2024 | 3.9240 | 3.9760 | 3.9000 | 3.8600 | 3.8600 | 308,545 |
| 04 Apr 2024 | 3.7200 | 3.7400 | 3.7000 | 3.8200 | 3.8200 | 403,319 |
| 03 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.6500 | 3.6500 | 2,200 |
| 02 Apr 2024 | 3.6800 | 3.9800 | 3.4920 | 3.5200 | 3.5200 | 591,441 |
| 28 Mar 2024 | 3.5600 | 3.9800 | 3.3700 | 3.5900 | 3.5900 | 675,665 |
| 27 Mar 2024 | 3.5600 | 3.5600 | 3.4000 | 3.4700 | 3.4700 | 550,626 |
| 26 Mar 2024 | 3.3930 | 3.5720 | 3.3930 | 3.4700 | 3.4700 | 43,719 |
| 25 Mar 2024 | 3.3300 | 3.5760 | 3.3220 | 3.4700 | 3.4700 | 742,485 |
| 22 Mar 2024 | 3.6080 | 3.8000 | 3.6080 | 3.6600 | 3.6600 | 43,705 |
| 21 Mar 2024 | 3.4000 | 3.6000 | 3.3200 | 3.4600 | 3.4600 | 2,180,173 |
| 20 Mar 2024 | 3.4000 | 3.4850 | 3.4000 | 3.4700 | 3.4700 | 251,761 |
| 19 Mar 2024 | 3.5200 | 3.9680 | 3.3600 | 3.4800 | 3.4800 | 2,472,123 |
| 18 Mar 2024 | 3.4260 | 3.7000 | 3.4260 | 3.4900 | 3.4900 | 250,455 |
| 15 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5300 | 3.5300 | 30,049 |
| 14 Mar 2024 | 3.4000 | 3.4000 | 3.3820 | 3.4800 | 3.4800 | 48,111 |
| 13 Mar 2024 | 3.4060 | 3.6200 | 3.4060 | 3.5600 | 3.5600 | 147,886 |
| 12 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.5400 | 3.5400 | 40,000 |
| 11 Mar 2024 | 3.8000 | 3.8000 | 3.4000 | 3.4800 | 3.4800 | 332,686 |
| 08 Mar 2024 | 3.6000 | 3.6000 | 3.5300 | 3.7300 | 3.7300 | 55,992 |
| 07 Mar 2024 | 3.4350 | 3.5350 | 3.4350 | 3.4700 | 3.4700 | 143,019 |
| 06 Mar 2024 | 3.4000 | 3.5180 | 3.4000 | 3.4400 | 3.4400 | 169,332 |
| 05 Mar 2024 | 3.4770 | 3.5330 | 3.4770 | 3.4700 | 3.4700 | 21,430 |
| 04 Mar 2024 | 3.8000 | 3.8000 | 3.4200 | 3.5000 | 3.5000 | 788,026 |
| 01 Mar 2024 | 3.5200 | 3.9570 | 3.5000 | 3.7500 | 3.7500 | 12,843 |
| 29 Feb 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6200 | 3.6200 | 13,670 |
| 28 Feb 2024 | 3.8000 | 3.8000 | 3.6310 | 3.7200 | 3.7200 | 22,804 |
| 27 Feb 2024 | 3.8630 | 3.8630 | 3.6500 | 3.6200 | 3.6200 | 59,887 |
| 26 Feb 2024 | 3.6500 | 3.9570 | 3.6500 | 3.7600 | 3.7600 | 120,126 |
| 23 Feb 2024 | 3.8450 | 3.8450 | 3.8450 | 3.7300 | 3.7300 | 3,251 |
| 22 Feb 2024 | 3.7000 | 3.8950 | 3.6400 | 3.7500 | 3.7500 | 103,251 |
| 21 Feb 2024 | 3.6200 | 4.1540 | 3.6200 | 3.7300 | 3.7300 | 250,086 |
| 20 Feb 2024 | 3.6000 | 3.8000 | 3.6000 | 3.6700 | 3.6700 | 17,092 |
| 19 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.7000 | 3.7000 | 23 |
| 16 Feb 2024 | 3.8000 | 3.8800 | 3.6600 | 3.6600 | 3.6600 | 71,580 |
| 15 Feb 2024 | 4.0350 | 4.0350 | 3.9990 | 3.8700 | 3.8700 | 173,486 |
| 14 Feb 2024 | 3.8400 | 4.1600 | 3.8400 | 3.7700 | 3.7700 | 142,482 |
| 13 Feb 2024 | 3.7000 | 3.9000 | 3.6800 | 3.7700 | 3.7700 | 51,340 |
| 12 Feb 2024 | 3.8000 | 4.1800 | 3.6220 | 3.8200 | 3.8200 | 835,776 |
| 09 Feb 2024 | 3.6550 | 3.6550 | 3.6550 | 3.7300 | 3.7300 | 37,816 |
| 08 Feb 2024 | 3.8600 | 4.0000 | 3.8200 | 3.7900 | 3.7900 | 332,794 |
| 07 Feb 2024 | 3.8000 | 4.1800 | 3.7710 | 3.7300 | 3.7300 | 41,250 |
| 06 Feb 2024 | 3.6200 | 3.6790 | 3.6000 | 3.8500 | 3.8500 | 38,800 |
| 05 Feb 2024 | 3.8000 | 3.8630 | 3.6750 | 3.7500 | 3.7500 | 236,828 |
| 02 Feb 2024 | 3.8690 | 3.8690 | 3.7810 | 3.8200 | 3.8200 | 35,054 |
| 01 Feb 2024 | 3.5200 | 4.1600 | 3.5200 | 3.7700 | 3.7700 | 712 |
| 31 Jan 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6900 | 3.6900 | 6,500 |
| 30 Jan 2024 | 3.6000 | 3.9600 | 3.6000 | 3.7800 | 3.7800 | 375 |
| 29 Jan 2024 | 4.0000 | 4.0000 | 3.9000 | 3.7800 | 3.7800 | 10,525 |
| 26 Jan 2024 | 3.6400 | 3.9990 | 3.6400 | 3.8200 | 3.8200 | 768 |
| 25 Jan 2024 | 3.7000 | 4.1600 | 3.6630 | 3.8400 | 3.8400 | 296,342 |
| 24 Jan 2024 | 3.8000 | 3.8920 | 3.8000 | 3.6800 | 3.6800 | 340,070 |
| 23 Jan 2024 | 4.1800 | 4.1800 | 3.6000 | 3.7300 | 3.7300 | 3,602,499 |
| 22 Jan 2024 | 3.8440 | 3.8510 | 3.8440 | 3.7500 | 3.7500 | 205,077 |
| 19 Jan 2024 | 3.9200 | 4.1200 | 3.8000 | 3.9600 | 3.9600 | 609,835 |
| 18 Jan 2024 | 4.1600 | 4.1600 | 4.1600 | 3.9000 | 3.9000 | 24 |
| 17 Jan 2024 | 4.0000 | 4.0000 | 3.9950 | 3.7900 | 3.7900 | 45,572 |
| 16 Jan 2024 | 3.5200 | 4.0000 | 3.5200 | 3.8100 | 3.8100 | 1,135,766 |
| 15 Jan 2024 | 3.5250 | 3.7800 | 3.5000 | 3.6900 | 3.6900 | 682,310 |
| 12 Jan 2024 | 3.3200 | 3.5250 | 3.3000 | 3.5100 | 3.5100 | 1,805,881 |
| 11 Jan 2024 | 3.5250 | 3.5250 | 3.5250 | 3.4700 | 3.4700 | 106,624 |
| 10 Jan 2024 | 3.6970 | 3.7000 | 3.3600 | 3.4700 | 3.4700 | 389,644 |
| 09 Jan 2024 | 3.5000 | 3.5680 | 3.4400 | 3.5700 | 3.5700 | 2,697,756 |
| 08 Jan 2024 | 3.7000 | 3.8120 | 3.4100 | 3.5100 | 3.5100 | 1,131,392 |
| 05 Jan 2024 | 3.7000 | 3.8500 | 3.7000 | 3.8400 | 3.8400 | 447,257 |
| 04 Jan 2024 | 3.8800 | 3.9250 | 3.5250 | 3.7400 | 3.7400 | 3,074,132 |
| 03 Jan 2024 | 3.8000 | 3.9800 | 3.7000 | 3.6600 | 3.6600 | 1,257,330 |
| 02 Jan 2024 | 3.7600 | 3.9730 | 3.3000 | 3.8100 | 3.8100 | 256,457 |
| 29 Dec 2023 | 3.9800 | 3.9800 | 3.4000 | 3.6900 | 3.6900 | 2,900 |
| 28 Dec 2023 | 3.7000 | 4.0000 | 3.2200 | 3.5500 | 3.5500 | 147,289 |
| 27 Dec 2023 | 4.0000 | 4.0000 | 3.2200 | 3.6400 | 3.6400 | 1,725,441 |
| 22 Dec 2023 | 3.6200 | 3.6200 | 3.1980 | 3.2000 | 3.2000 | 1,081,425 |
| 21 Dec 2023 | 3.4400 | 3.5980 | 3.3000 | 3.3200 | 3.3200 | 1,279,138 |
| 20 Dec 2023 | 3.5000 | 3.6870 | 3.4000 | 3.4100 | 3.4100 | 2,549,909 |
| 19 Dec 2023 | 3.5000 | 3.5000 | 3.4000 | 3.6400 | 3.6400 | 710,457 |
| 18 Dec 2023 | 3.5800 | 3.8400 | 3.4150 | 3.4500 | 3.4500 | 504,433 |
| 15 Dec 2023 | 3.6400 | 3.6400 | 3.5800 | 3.6100 | 3.6100 | 468,139 |
| 14 Dec 2023 | 3.7820 | 4.0000 | 3.7820 | 3.8000 | 3.8000 | 62,766 |
| 13 Dec 2023 | 3.5800 | 3.6900 | 3.5800 | 3.6900 | 3.6900 | 32,677 |
| 12 Dec 2023 | 3.6000 | 3.7020 | 3.5500 | 3.6400 | 3.6400 | 743,402 |
| 11 Dec 2023 | 4.0000 | 4.5000 | 3.6000 | 3.6800 | 3.6800 | 1,784,119 |
| 08 Dec 2023 | 3.6000 | 3.6800 | 3.5700 | 3.6600 | 3.6600 | 1,914,412 |
| 07 Dec 2023 | 3.7600 | 3.7600 | 3.6000 | 3.6800 | 3.6800 | 198 |
| 06 Dec 2023 | 3.6800 | 3.8000 | 3.6000 | 3.6700 | 3.6700 | 63,368 |
| 05 Dec 2023 | 3.6000 | 3.7920 | 3.6000 | 3.6800 | 3.6800 | 638,917 |
| 04 Dec 2023 | 3.7200 | 3.9000 | 3.6400 | 3.7400 | 3.7400 | 1,012,446 |
| 01 Dec 2023 | 3.9800 | 3.9900 | 3.6880 | 3.7500 | 3.7500 | 2,395,356 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.