Dechra Pharmaceuticals (DPH) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dechra Pharmaceuticals

Date Open High Low Close* Volume
03/01/2013 615.00p 626.50p 608.50p 608.50p 122361
02/01/2013 610.00p 633.00p 601.50p 623.50p 74883
31/12/2012 612.00p 612.00p 601.50p 601.50p 8815
28/12/2012 603.50p 612.00p 596.80p 605.50p 14060
27/12/2012 597.50p 614.50p 596.50p 605.00p 30359
24/12/2012 604.50p 604.50p 596.00p 598.50p 3690
21/12/2012 592.50p 610.00p 590.00p 595.00p 119396
20/12/2012 594.50p 600.00p 590.18p 595.50p 40788
19/12/2012 594.00p 598.50p 590.00p 597.00p 16355
18/12/2012 589.50p 594.00p 588.00p 591.50p 48723
17/12/2012 597.50p 601.50p 583.59p 589.00p 52708
14/12/2012 605.50p 609.50p 597.00p 603.50p 48233
13/12/2012 639.50p 639.50p 601.50p 601.50p 33150
12/12/2012 631.00p 638.90p 625.86p 636.00p 59903
11/12/2012 601.50p 635.50p 601.50p 635.50p 70632
10/12/2012 602.00p 610.00p 593.39p 599.00p 15803
07/12/2012 593.00p 607.00p 592.50p 602.00p 38274
06/12/2012 600.00p 601.00p 585.50p 601.00p 105214
05/12/2012 575.00p 596.50p 575.00p 594.50p 36052
04/12/2012 588.00p 588.00p 575.00p 575.00p 26378
03/12/2012 590.00p 590.00p 582.00p 586.50p 93105
30/11/2012 584.50p 589.00p 581.00p 583.50p 47807
29/11/2012 579.50p 585.00p 578.44p 583.00p 108566
28/11/2012 582.00p 582.00p 573.09p 579.50p 37411
27/11/2012 578.00p 578.00p 571.00p 576.00p 34188
26/11/2012 577.00p 579.50p 567.00p 569.00p 116761
23/11/2012 586.00p 586.50p 573.50p 577.50p 28499
22/11/2012 581.00p 586.00p 580.00p 586.00p 32271
21/11/2012 590.00p 590.00p 582.00p 582.00p 122876
20/11/2012 593.00p 593.00p 586.00p 586.00p 72185
19/11/2012 589.50p 595.00p 580.81p 595.00p 26154
16/11/2012 587.50p 592.00p 582.00p 591.00p 31139
15/11/2012 576.50p 594.00p 570.37p 594.00p 413237
14/11/2012 595.50p 596.10p 564.60p 571.00p 79038
13/11/2012 593.50p 595.50p 586.42p 593.00p 87842
12/11/2012 595.50p 600.50p 591.00p 599.00p 94923
09/11/2012 609.00p 609.00p 603.00p 603.00p 32573
08/11/2012 605.00p 611.00p 604.00p 605.00p 78366
07/11/2012 607.00p 607.50p 591.03p 605.00p 52457
06/11/2012 618.50p 623.04p 612.00p 616.00p 181445
05/11/2012 619.50p 625.00p 612.00p 616.50p 18667
02/11/2012 619.50p 627.00p 612.50p 619.00p 536414
01/11/2012 608.00p 623.00p 608.00p 622.00p 40342
31/10/2012 603.00p 622.50p 603.00p 617.00p 75920
30/10/2012 608.50p 610.00p 604.50p 605.00p 27986
29/10/2012 603.00p 607.17p 602.90p 606.50p 34312
26/10/2012 611.50p 611.50p 601.00p 607.50p 88693
25/10/2012 599.50p 612.00p 593.00p 608.00p 1289454
24/10/2012 608.00p 610.50p 600.00p 602.50p 71606
23/10/2012 612.00p 621.00p 605.00p 610.00p 336644
22/10/2012 620.00p 623.50p 605.00p 620.50p 109414
19/10/2012 613.00p 620.00p 606.00p 620.00p 345537
18/10/2012 599.00p 618.60p 592.00p 618.00p 93928
17/10/2012 596.50p 599.00p 592.50p 595.50p 51678
16/10/2012 590.00p 598.50p 590.00p 591.00p 30817
15/10/2012 586.50p 597.50p 583.00p 590.00p 320194
12/10/2012 580.50p 595.50p 578.87p 589.50p 1010342
11/10/2012 580.00p 588.50p 577.00p 583.00p 199112
10/10/2012 586.00p 591.50p 578.50p 582.50p 527260
09/10/2012 591.00p 591.59p 577.00p 587.00p 31331
08/10/2012 588.00p 591.00p 584.00p 590.50p 225611
05/10/2012 584.50p 590.00p 573.00p 588.00p 104784
04/10/2012 585.00p 591.46p 576.87p 584.50p 32438
03/10/2012 589.50p 596.02p 585.50p 589.50p 163537
02/10/2012 592.50p 592.50p 584.50p 588.00p 245276
01/10/2012 585.00p 596.00p 583.20p 590.00p 43359
28/09/2012 588.50p 589.37p 582.50p 582.50p 23209
27/09/2012 589.50p 589.85p 582.50p 585.50p 22422
26/09/2012 585.00p 595.00p 576.50p 586.00p 449543
25/09/2012 590.00p 597.00p 584.22p 597.00p 62342
24/09/2012 585.00p 597.00p 582.00p 587.00p 47080
21/09/2012 587.50p 593.00p 573.50p 582.00p 352207
20/09/2012 589.00p 592.51p 583.00p 590.00p 38315
19/09/2012 574.50p 600.50p 574.50p 591.00p 71598
18/09/2012 573.50p 599.58p 566.40p 592.50p 270319
17/09/2012 601.50p 601.50p 565.00p 569.00p 452266
14/09/2012 592.00p 610.00p 592.00p 601.50p 1035401
13/09/2012 580.00p 593.00p 565.83p 593.00p 81660
12/09/2012 580.00p 583.20p 570.00p 579.50p 117860
11/09/2012 558.00p 584.00p 557.04p 579.50p 405814
10/09/2012 551.00p 565.50p 545.19p 558.50p 480338
07/09/2012 533.50p 559.00p 527.00p 559.00p 219975
06/09/2012 527.00p 536.50p 522.00p 536.50p 67490
05/09/2012 507.50p 529.50p 507.50p 527.50p 63744
04/09/2012 504.00p 507.81p 501.44p 505.50p 677300
03/09/2012 498.00p 511.00p 490.28p 500.00p 171778
31/08/2012 505.00p 505.00p 488.50p 492.30p 47275
30/08/2012 499.60p 505.00p 495.10p 505.00p 39309
29/08/2012 496.40p 505.00p 493.83p 502.00p 471090
28/08/2012 492.10p 498.51p 490.90p 494.00p 219184
24/08/2012 483.00p 493.00p 483.00p 492.00p 47993
23/08/2012 494.50p 496.30p 484.60p 485.50p 59887
22/08/2012 500.00p 500.00p 492.10p 496.00p 30302
21/08/2012 483.00p 503.50p 480.00p 500.00p 424840
20/08/2012 478.10p 485.00p 475.60p 480.20p 46442
17/08/2012 477.40p 480.20p 473.00p 478.10p 36190
16/08/2012 475.00p 477.40p 473.00p 473.00p 39706
15/08/2012 477.10p 482.30p 477.10p 478.00p 16466
14/08/2012 483.20p 483.20p 475.90p 479.30p 38713
13/08/2012 485.00p 487.90p 478.10p 481.00p 51079
10/08/2012 478.00p 483.00p 478.00p 480.00p 25724
09/08/2012 478.00p 488.00p 478.00p 479.50p 74770
08/08/2012 485.00p 485.00p 478.39p 483.00p 26024
07/08/2012 486.50p 488.00p 482.00p 482.00p 75053
06/08/2012 487.00p 487.40p 479.44p 484.00p 33479
03/08/2012 491.50p 491.50p 485.00p 485.10p 80840
02/08/2012 489.50p 493.30p 487.60p 491.50p 50028
01/08/2012 487.00p 491.31p 486.00p 486.60p 14005
31/07/2012 492.80p 496.60p 486.00p 489.80p 40297
30/07/2012 497.00p 499.00p 491.70p 495.80p 23352
27/07/2012 495.50p 497.00p 489.00p 494.00p 24524
26/07/2012 491.20p 498.50p 485.10p 498.50p 42146
25/07/2012 492.40p 497.40p 489.50p 491.50p 31252
24/07/2012 493.00p 505.94p 489.10p 499.00p 328667
23/07/2012 487.90p 495.00p 482.10p 495.00p 386105
20/07/2012 490.00p 493.40p 480.70p 484.40p 111340
19/07/2012 481.00p 493.90p 481.00p 488.00p 39480
18/07/2012 494.00p 500.00p 484.00p 484.00p 346100
17/07/2012 492.70p 498.40p 492.40p 495.50p 136038
16/07/2012 496.50p 499.40p 491.50p 491.50p 37862
13/07/2012 497.50p 498.80p 490.00p 492.50p 53856
12/07/2012 499.50p 501.35p 493.90p 500.00p 27775
11/07/2012 498.50p 503.50p 494.81p 503.00p 121538
10/07/2012 500.00p 500.65p 493.00p 496.60p 35822
09/07/2012 488.50p 500.00p 488.50p 500.00p 43267
06/07/2012 492.60p 493.57p 486.10p 486.10p 20699
05/07/2012 490.00p 496.00p 489.40p 489.40p 17374
04/07/2012 498.80p 498.80p 490.00p 496.80p 7656
03/07/2012 492.80p 500.00p 492.80p 498.80p 45751
02/07/2012 491.90p 495.20p 485.40p 494.00p 49112
29/06/2012 478.00p 488.01p 478.00p 486.00p 91674
28/06/2012 470.20p 478.80p 470.00p 478.80p 70292
27/06/2012 475.00p 475.00p 467.00p 469.50p 113036
26/06/2012 480.60p 483.20p 473.10p 473.10p 67408
25/06/2012 482.90p 485.00p 473.20p 473.20p 58126
22/06/2012 481.50p 490.70p 481.50p 484.50p 18049
21/06/2012 487.20p 489.00p 482.60p 484.20p 92248
20/06/2012 500.00p 500.34p 483.00p 483.00p 270026
19/06/2012 490.00p 508.00p 488.40p 498.00p 124899
18/06/2012 487.00p 489.90p 480.00p 488.40p 66496
15/06/2012 485.00p 490.75p 473.88p 474.00p 971237
14/06/2012 489.25p 495.00p 488.00p 489.00p 40956
13/06/2012 492.25p 495.00p 486.75p 488.50p 123864
12/06/2012 492.00p 495.00p 488.75p 490.25p 87627
11/06/2012 483.00p 492.50p 483.00p 492.50p 88196
08/06/2012 478.00p 483.50p 476.00p 483.50p 33067
07/06/2012 481.50p 481.50p 470.75p 476.00p 93633
06/06/2012 477.00p 484.00p 472.00p 478.75p 102126
01/06/2012 475.00p 480.00p 474.00p 475.75p 52438
31/05/2012 473.00p 480.00p 473.00p 475.00p 51610
30/05/2012 478.00p 480.00p 474.25p 475.00p 522561
29/05/2012 470.00p 478.00p 470.00p 477.50p 163161
28/05/2012 475.00p 480.00p 464.50p 468.75p 109280
25/05/2012 478.75p 481.75p 475.00p 478.25p 52941
24/05/2012 468.50p 491.50p 468.50p 480.25p 487159
23/05/2012 469.50p 472.00p 465.00p 466.50p 204724
22/05/2012 468.00p 468.00p 460.25p 466.50p 64692
21/05/2012 468.25p 468.25p 458.75p 463.00p 727538
18/05/2012 460.00p 470.00p 459.25p 461.50p 358156
17/05/2012 460.75p 469.49p 460.50p 462.00p 41886
16/05/2012 460.00p 464.50p 457.00p 460.00p 774246
15/05/2012 460.25p 465.00p 449.00p 460.00p 1919707
14/05/2012 452.25p 462.00p 448.75p 456.50p 92109
11/05/2012 440.50p 452.50p 432.50p 449.25p 261795
10/05/2012 456.50p 457.75p 440.75p 444.50p 1305571
09/05/2012 455.50p 459.00p 452.00p 454.00p 224099
08/05/2012 459.25p 463.39p 451.75p 453.25p 244366
04/05/2012 460.50p 465.75p 456.00p 457.00p 48253
03/05/2012 466.00p 466.00p 460.00p 463.00p 50586
02/05/2012 460.00p 467.00p 452.50p 458.00p 77678
01/05/2012 465.50p 467.50p 463.00p 464.00p 183182
30/04/2012 460.00p 468.00p 458.07p 461.50p 190769
27/04/2012 457.76p 462.07p 453.23p 457.31p 232496
26/04/2012 460.48p 461.84p 455.49p 457.76p 20831
25/04/2012 464.11p 470.10p 455.95p 456.40p 171664
24/04/2012 462.29p 470.45p 460.93p 465.01p 355128
23/04/2012 467.28p 476.73p 454.14p 468.19p 119190
20/04/2012 467.73p 470.90p 463.20p 464.56p 1140722
19/04/2012 462.29p 464.56p 461.16p 462.29p 164735
18/04/2012 460.93p 471.81p 458.21p 462.29p 220551
17/04/2012 465.01p 467.28p 457.76p 457.76p 327050
16/04/2012 480.42p 484.05p 466.37p 467.73p 50088
13/04/2012 461.39p 484.95p 456.85p 482.24p 74845
12/04/2012 458.21p 461.84p 453.70p 461.84p 56336
11/04/2012 453.23p 459.12p 448.70p 456.40p 34191
10/04/2012 456.40p 458.67p 447.56p 449.60p 62883
05/04/2012 426.03p 461.84p 426.03p 451.87p 691922
04/04/2012 422.18p 423.08p 417.56p 420.60p 40238
03/04/2012 435.55p 435.55p 417.65p 418.33p 103228
02/04/2012 439.63p 445.27p 433.03p 436.91p 57493
30/03/2012 447.34p 451.87p 443.26p 443.26p 45829
29/03/2012 448.02p 452.15p 445.84p 448.70p 49912
28/03/2012 454.14p 455.15p 444.62p 447.79p 73841
27/03/2012 457.76p 461.84p 450.64p 455.49p 16389
26/03/2012 448.70p 454.14p 444.16p 450.06p 1319504
23/03/2012 450.51p 456.36p 444.84p 446.20p 23711
22/03/2012 453.23p 455.95p 445.07p 452.32p 490745
21/03/2012 448.70p 448.70p 437.14p 444.16p 818642
20/03/2012 454.59p 456.40p 446.88p 450.51p 21494
19/03/2012 458.67p 463.65p 454.14p 454.14p 535388

*Close Price adjusted for both dividends and splits