Dechra Pharmaceuticals (DPH) Share Price

Health Care Sector


Date Open High Low Close* Volume
14/12/2016 1,282.00p 1,299.00p 1,277.00p 1,288.00p 128613
13/12/2016 1,256.00p 1,287.00p 1,256.00p 1,285.00p 118568
12/12/2016 1,261.00p 1,273.00p 1,257.00p 1,266.00p 147176
09/12/2016 1,225.00p 1,271.00p 1,225.00p 1,265.00p 70605
08/12/2016 1,245.00p 1,250.00p 1,233.00p 1,236.00p 67874
07/12/2016 1,258.00p 1,264.00p 1,229.00p 1,236.00p 123007
06/12/2016 1,243.00p 1,271.00p 1,231.00p 1,235.00p 253144
05/12/2016 1,277.00p 1,277.00p 1,245.00p 1,246.00p 79231
02/12/2016 1,264.00p 1,273.47p 1,243.00p 1,243.00p 187351
01/12/2016 1,307.00p 1,307.00p 1,253.00p 1,272.00p 206655
30/11/2016 1,270.00p 1,283.00p 1,270.00p 1,274.00p 231305
29/11/2016 1,266.00p 1,291.00p 1,266.00p 1,272.00p 139309
28/11/2016 1,283.00p 1,302.00p 1,283.00p 1,292.00p 124225
25/11/2016 1,273.00p 1,297.00p 1,273.00p 1,290.00p 100527
24/11/2016 1,268.00p 1,274.00p 1,259.00p 1,265.00p 66103
23/11/2016 1,310.00p 1,310.00p 1,268.00p 1,268.00p 134658
22/11/2016 1,300.00p 1,312.00p 1,288.00p 1,293.00p 139449
21/11/2016 1,278.00p 1,296.00p 1,263.68p 1,291.00p 157316
18/11/2016 1,290.00p 1,299.00p 1,279.00p 1,288.00p 73389
17/11/2016 1,264.00p 1,287.00p 1,264.00p 1,284.00p 78934
16/11/2016 1,257.00p 1,281.00p 1,252.66p 1,267.00p 102598
15/11/2016 1,287.00p 1,288.00p 1,261.00p 1,265.00p 89871
14/11/2016 1,311.00p 1,317.10p 1,268.00p 1,274.00p 99970
11/11/2016 1,305.00p 1,312.00p 1,296.00p 1,300.00p 172551
10/11/2016 1,329.00p 1,329.00p 1,280.00p 1,301.00p 309358
09/11/2016 1,315.00p 1,326.00p 1,274.00p 1,300.00p 166896
08/11/2016 1,282.00p 1,299.88p 1,282.00p 1,291.00p 122074
07/11/2016 1,280.00p 1,311.00p 1,280.00p 1,287.00p 150620
04/11/2016 1,317.00p 1,323.00p 1,287.00p 1,287.00p 525384
03/11/2016 1,350.00p 1,354.00p 1,317.21p 1,327.00p 246705
02/11/2016 1,308.00p 1,356.00p 1,308.00p 1,342.00p 211182
01/11/2016 1,375.00p 1,375.00p 1,313.00p 1,319.00p 132904
31/10/2016 1,334.00p 1,352.00p 1,326.00p 1,345.00p 194825
28/10/2016 1,375.00p 1,375.00p 1,335.90p 1,342.00p 104781
27/10/2016 1,339.00p 1,362.00p 1,337.00p 1,347.00p 219763
26/10/2016 1,350.00p 1,354.00p 1,340.00p 1,351.00p 184240
25/10/2016 1,361.00p 1,376.28p 1,351.00p 1,351.00p 90098
24/10/2016 1,386.00p 1,405.68p 1,355.00p 1,361.00p 139443
21/10/2016 1,390.00p 1,399.00p 1,370.00p 1,373.00p 77007
20/10/2016 1,417.00p 1,417.00p 1,380.00p 1,383.00p 150411
19/10/2016 1,372.00p 1,402.00p 1,372.00p 1,390.00p 143658
18/10/2016 1,409.00p 1,416.00p 1,385.00p 1,390.00p 119823
17/10/2016 1,355.00p 1,394.00p 1,355.00p 1,382.00p 119626
14/10/2016 1,367.00p 1,384.00p 1,355.31p 1,380.00p 93355
13/10/2016 1,374.00p 1,384.00p 1,353.00p 1,370.00p 65472
12/10/2016 1,395.00p 1,407.00p 1,376.00p 1,384.00p 40846
11/10/2016 1,410.00p 1,410.00p 1,377.00p 1,399.00p 83415
10/10/2016 1,390.00p 1,406.00p 1,373.00p 1,389.00p 89182
07/10/2016 1,395.00p 1,424.00p 1,390.00p 1,396.00p 213320
06/10/2016 1,412.00p 1,420.00p 1,396.00p 1,407.00p 223456
05/10/2016 1,415.00p 1,432.00p 1,410.00p 1,410.00p 88094
04/10/2016 1,424.00p 1,462.00p 1,418.00p 1,418.00p 265445
03/10/2016 1,360.00p 1,423.00p 1,360.00p 1,417.00p 110413
30/09/2016 1,359.00p 1,395.00p 1,359.00p 1,393.00p 324232
29/09/2016 1,377.00p 1,394.00p 1,363.00p 1,378.00p 343534
28/09/2016 1,319.00p 1,372.00p 1,319.00p 1,372.00p 125637
27/09/2016 1,333.00p 1,333.00p 1,313.00p 1,323.00p 90332
26/09/2016 1,317.00p 1,343.00p 1,315.00p 1,328.00p 37039
23/09/2016 1,348.00p 1,348.00p 1,316.00p 1,332.00p 81991
22/09/2016 1,360.00p 1,383.99p 1,334.00p 1,342.00p 78814
21/09/2016 1,373.00p 1,377.00p 1,361.00p 1,364.00p 60045
20/09/2016 1,371.00p 1,388.00p 1,349.00p 1,364.00p 117867
19/09/2016 1,343.00p 1,390.00p 1,343.00p 1,379.00p 134625
16/09/2016 1,372.00p 1,389.00p 1,362.00p 1,380.00p 396461
15/09/2016 1,357.00p 1,378.00p 1,342.00p 1,360.00p 94059
14/09/2016 1,376.00p 1,376.00p 1,353.00p 1,366.00p 48091
13/09/2016 1,360.00p 1,380.00p 1,343.00p 1,358.00p 107918
12/09/2016 1,342.00p 1,367.10p 1,330.00p 1,360.00p 53592
09/09/2016 1,390.00p 1,392.25p 1,334.00p 1,334.00p 277014
08/09/2016 1,379.00p 1,394.00p 1,350.00p 1,354.00p 64535
07/09/2016 1,356.00p 1,398.00p 1,356.00p 1,384.00p 159387
06/09/2016 1,417.00p 1,417.00p 1,374.00p 1,375.00p 89520
05/09/2016 1,325.00p 1,418.00p 1,313.35p 1,400.00p 222635
02/09/2016 1,318.00p 1,318.00p 1,293.00p 1,300.00p 202434
01/09/2016 1,325.00p 1,325.00p 1,292.00p 1,295.00p 130378
31/08/2016 1,323.00p 1,323.00p 1,298.00p 1,300.00p 66432
30/08/2016 1,317.00p 1,337.00p 1,311.00p 1,313.00p 87226
26/08/2016 1,317.00p 1,347.00p 1,317.00p 1,335.00p 72954
25/08/2016 1,334.00p 1,348.00p 1,317.00p 1,328.00p 68955
24/08/2016 1,346.00p 1,352.00p 1,341.00p 1,349.00p 70433
23/08/2016 1,374.00p 1,374.00p 1,340.50p 1,345.00p 84855
22/08/2016 1,363.00p 1,368.00p 1,336.00p 1,343.00p 93675
19/08/2016 1,344.00p 1,357.00p 1,341.00p 1,348.00p 67886
18/08/2016 1,347.00p 1,353.00p 1,330.00p 1,346.00p 46178
17/08/2016 1,345.00p 1,353.00p 1,340.00p 1,349.00p 75447
16/08/2016 1,359.00p 1,385.00p 1,341.00p 1,345.00p 97080
15/08/2016 1,350.00p 1,376.00p 1,344.00p 1,364.00p 46159
12/08/2016 1,352.00p 1,363.00p 1,333.80p 1,351.00p 86483
11/08/2016 1,348.00p 1,364.00p 1,330.00p 1,352.00p 76336
10/08/2016 1,350.00p 1,356.00p 1,337.00p 1,342.00p 49506
09/08/2016 1,346.00p 1,350.00p 1,329.00p 1,350.00p 84883
08/08/2016 1,365.00p 1,372.00p 1,344.00p 1,344.00p 65124
05/08/2016 1,362.00p 1,378.00p 1,362.00p 1,371.00p 64178
04/08/2016 1,323.00p 1,423.00p 1,304.00p 1,366.00p 155886
03/08/2016 1,331.00p 1,331.00p 1,300.69p 1,323.00p 89893
02/08/2016 1,332.00p 1,334.00p 1,312.00p 1,319.00p 366666
01/08/2016 1,333.00p 1,339.00p 1,301.56p 1,325.00p 89209
29/07/2016 1,333.00p 1,333.00p 1,312.00p 1,330.00p 125030
28/07/2016 1,292.00p 1,329.00p 1,292.00p 1,323.00p 94832
27/07/2016 1,289.00p 1,308.00p 1,287.00p 1,292.00p 280060
26/07/2016 1,284.00p 1,304.00p 1,260.77p 1,296.00p 77468
25/07/2016 1,278.00p 1,287.00p 1,264.00p 1,277.00p 252905
22/07/2016 1,258.00p 1,274.00p 1,250.00p 1,269.00p 64579
21/07/2016 1,260.00p 1,260.00p 1,234.00p 1,256.00p 229590
20/07/2016 1,234.00p 1,273.00p 1,234.00p 1,259.00p 185632
19/07/2016 1,213.00p 1,242.00p 1,207.00p 1,241.00p 132548
18/07/2016 1,189.00p 1,222.00p 1,189.00p 1,205.00p 89287
15/07/2016 1,186.00p 1,205.00p 1,171.00p 1,189.00p 98809
14/07/2016 1,229.00p 1,229.00p 1,177.00p 1,200.00p 112690
13/07/2016 1,232.00p 1,253.00p 1,212.00p 1,216.00p 108250
12/07/2016 1,221.00p 1,271.00p 1,214.00p 1,230.00p 146857
11/07/2016 1,184.00p 1,196.00p 1,151.00p 1,192.00p 157080
08/07/2016 1,162.00p 1,187.00p 1,154.00p 1,175.00p 88523
07/07/2016 1,162.00p 1,193.00p 1,154.00p 1,184.00p 109045
06/07/2016 1,148.00p 1,159.00p 1,136.83p 1,152.00p 205111
05/07/2016 1,172.00p 1,172.00p 1,119.00p 1,136.00p 189512
04/07/2016 1,188.00p 1,188.00p 1,138.00p 1,169.00p 69739
01/07/2016 1,180.00p 1,187.00p 1,158.00p 1,181.00p 78907
30/06/2016 1,147.00p 1,172.00p 1,125.00p 1,172.00p 151521
29/06/2016 1,114.00p 1,155.00p 1,106.00p 1,145.00p 148687
28/06/2016 1,070.00p 1,104.00p 1,062.94p 1,100.00p 155762
27/06/2016 1,085.00p 1,086.00p 1,031.00p 1,053.00p 165348
24/06/2016 1,033.00p 1,088.00p 811.00p 1,076.00p 227331
23/06/2016 1,075.00p 1,103.00p 1,065.00p 1,099.00p 72900
22/06/2016 1,072.00p 1,078.00p 1,061.00p 1,072.00p 258912
21/06/2016 1,035.00p 1,079.00p 1,035.00p 1,075.00p 111361
20/06/2016 1,011.00p 1,063.00p 1,011.00p 1,061.00p 411085
17/06/2016 1,025.00p 1,045.00p 1,022.00p 1,035.00p 318506
16/06/2016 1,045.00p 1,045.00p 1,002.00p 1,021.00p 193112
15/06/2016 1,071.00p 1,071.00p 1,023.67p 1,026.00p 117626
14/06/2016 1,057.00p 1,075.44p 1,036.00p 1,047.00p 86941
13/06/2016 1,100.00p 1,100.00p 1,070.00p 1,070.00p 63154
10/06/2016 1,105.00p 1,105.00p 1,091.00p 1,101.00p 112567
09/06/2016 1,100.00p 1,109.29p 1,097.71p 1,105.00p 87472
08/06/2016 1,112.00p 1,119.00p 1,100.00p 1,106.00p 113428
07/06/2016 1,147.00p 1,147.00p 1,111.00p 1,115.00p 123084
06/06/2016 1,120.00p 1,130.00p 1,101.00p 1,127.00p 138096
03/06/2016 1,163.00p 1,163.00p 1,113.00p 1,134.00p 362399
02/06/2016 1,175.00p 1,179.00p 1,165.00p 1,178.00p 198377
01/06/2016 1,190.00p 1,190.00p 1,155.00p 1,169.00p 93417
31/05/2016 1,188.00p 1,189.00p 1,166.00p 1,177.00p 70278
27/05/2016 1,188.00p 1,188.00p 1,164.00p 1,169.00p 187334
26/05/2016 1,188.00p 1,188.00p 1,163.00p 1,168.00p 89397
25/05/2016 1,157.00p 1,178.00p 1,149.00p 1,165.00p 104806
24/05/2016 1,145.00p 1,156.00p 1,124.00p 1,153.00p 439925
23/05/2016 1,150.00p 1,150.00p 1,115.00p 1,125.00p 104600
20/05/2016 1,123.00p 1,130.00p 1,105.64p 1,126.00p 60530
19/05/2016 1,128.00p 1,128.00p 1,109.00p 1,112.00p 378042
18/05/2016 1,130.00p 1,130.00p 1,100.00p 1,114.00p 100884
17/05/2016 1,115.00p 1,120.00p 1,100.00p 1,118.00p 74771
16/05/2016 1,113.00p 1,113.00p 1,097.00p 1,102.00p 47193
13/05/2016 1,093.00p 1,102.00p 1,080.00p 1,100.00p 65654
12/05/2016 1,115.00p 1,115.00p 1,050.00p 1,083.00p 3524972
11/05/2016 1,115.00p 1,115.00p 1,083.39p 1,095.00p 258726
10/05/2016 1,105.00p 1,105.00p 1,086.00p 1,091.00p 40510
09/05/2016 1,109.00p 1,109.00p 1,072.00p 1,095.00p 43731
06/05/2016 1,095.00p 1,111.00p 1,081.00p 1,083.00p 203445
05/05/2016 1,109.00p 1,112.00p 1,082.89p 1,099.00p 43461
04/05/2016 1,102.00p 1,120.00p 1,102.00p 1,105.00p 64497
03/05/2016 1,103.00p 1,129.00p 1,095.26p 1,111.00p 76202
29/04/2016 1,128.00p 1,141.00p 1,103.00p 1,106.00p 65392
28/04/2016 1,142.00p 1,142.00p 1,131.00p 1,137.00p 68114
27/04/2016 1,135.00p 1,153.00p 1,130.83p 1,145.00p 103958
26/04/2016 1,152.00p 1,161.00p 1,131.00p 1,137.00p 46840
25/04/2016 1,134.00p 1,160.00p 1,134.00p 1,157.00p 51808
22/04/2016 1,137.00p 1,152.00p 1,133.00p 1,138.00p 89710
21/04/2016 1,163.00p 1,163.00p 1,141.00p 1,148.00p 83380
20/04/2016 1,186.00p 1,195.00p 1,157.00p 1,162.00p 76708
19/04/2016 1,198.00p 1,198.00p 1,150.00p 1,170.00p 49823
18/04/2016 1,200.00p 1,200.00p 1,172.00p 1,175.00p 89064
15/04/2016 1,182.00p 1,196.00p 1,168.37p 1,182.00p 143591
14/04/2016 1,197.00p 1,197.00p 1,173.00p 1,188.00p 88200
13/04/2016 1,183.00p 1,196.00p 1,174.00p 1,185.00p 108844
12/04/2016 1,172.00p 1,193.00p 1,134.49p 1,193.00p 111309
11/04/2016 1,232.00p 1,232.00p 1,172.00p 1,179.00p 128765
08/04/2016 1,250.00p 1,250.00p 1,216.64p 1,225.00p 88775
07/04/2016 1,237.00p 1,244.32p 1,215.00p 1,219.00p 103283
06/04/2016 1,225.00p 1,249.00p 1,214.00p 1,228.00p 108548
05/04/2016 1,228.00p 1,228.00p 1,201.33p 1,212.00p 79414
04/04/2016 1,232.00p 1,232.00p 1,208.00p 1,214.00p 52910
01/04/2016 1,208.00p 1,231.60p 1,194.00p 1,211.00p 102979
31/03/2016 1,233.00p 1,233.00p 1,187.00p 1,206.00p 200694
30/03/2016 1,228.00p 1,228.00p 1,206.72p 1,218.00p 653251
29/03/2016 1,188.00p 1,222.00p 1,188.00p 1,216.00p 99750
24/03/2016 1,227.00p 1,235.00p 1,210.00p 1,214.00p 99913
23/03/2016 1,225.00p 1,225.06p 1,198.00p 1,208.00p 1288100
22/03/2016 1,228.00p 1,233.00p 1,187.00p 1,200.00p 97791
21/03/2016 1,213.00p 1,235.00p 1,184.70p 1,225.00p 140272
18/03/2016 1,218.00p 1,218.95p 1,178.83p 1,185.00p 416715
17/03/2016 1,196.00p 1,233.00p 1,195.00p 1,213.00p 500475
16/03/2016 1,175.00p 1,182.00p 1,160.61p 1,182.00p 155330
15/03/2016 1,167.00p 1,185.00p 1,130.00p 1,168.00p 180189
14/03/2016 1,163.00p 1,166.00p 1,155.00p 1,163.00p 37369
11/03/2016 1,146.00p 1,148.00p 1,129.00p 1,140.00p 65654
10/03/2016 1,141.00p 1,155.00p 1,130.00p 1,137.00p 72806
09/03/2016 1,162.00p 1,162.00p 1,140.00p 1,149.00p 56760
08/03/2016 1,160.00p 1,162.00p 1,146.00p 1,158.00p 64590
07/03/2016 1,179.00p 1,180.69p 1,154.00p 1,167.00p 91793
04/03/2016 1,174.00p 1,188.00p 1,172.00p 1,172.00p 354845
03/03/2016 1,186.00p 1,187.00p 1,166.00p 1,178.00p 80250

*Close Price adjusted for both dividends and splits