Dechra Pharmaceuticals (DPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/08/2010 376.18p 381.17p 372.88p 376.18p 4612
16/08/2010 377.09p 379.58p 362.58p 376.18p 135683
13/08/2010 363.04p 380.47p 363.04p 371.65p 1551
12/08/2010 385.24p 385.24p 367.43p 375.73p 166486
11/08/2010 378.90p 380.26p 371.65p 380.26p 8682
10/08/2010 367.12p 384.79p 367.12p 382.52p 33206
09/08/2010 376.18p 382.07p 376.18p 382.07p 23514
06/08/2010 382.98p 382.98p 375.27p 382.98p 3210
05/08/2010 385.24p 385.24p 371.65p 376.18p 49672
04/08/2010 385.24p 385.24p 365.76p 375.73p 47512
03/08/2010 380.71p 380.71p 370.06p 376.18p 711523
02/08/2010 362.81p 385.24p 362.81p 385.24p 13566
30/07/2010 368.02p 380.71p 361.22p 376.18p 115604
29/07/2010 362.13p 369.38p 355.78p 369.38p 18335
28/07/2010 358.05p 368.02p 345.81p 368.02p 63307
27/07/2010 356.46p 358.05p 339.92p 357.37p 72902
26/07/2010 364.85p 364.85p 346.27p 346.27p 55432
23/07/2010 376.18p 377.77p 355.78p 355.78p 211129
22/07/2010 386.60p 386.60p 369.08p 376.18p 57037
21/07/2010 386.15p 386.15p 374.37p 379.13p 19080
20/07/2010 376.63p 386.15p 375.50p 386.15p 1801154
19/07/2010 372.10p 384.34p 372.10p 383.43p 2232
16/07/2010 386.15p 386.15p 369.97p 381.62p 30504
15/07/2010 376.18p 382.07p 371.65p 377.99p 131918
14/07/2010 362.13p 375.73p 359.18p 375.73p 76927
13/07/2010 356.24p 371.65p 356.24p 371.65p 26171
12/07/2010 364.62p 364.62p 358.73p 362.58p 9492
09/07/2010 365.76p 371.65p 362.58p 363.94p 16389
08/07/2010 377.09p 378.13p 366.66p 371.65p 115505
07/07/2010 373.46p 377.54p 368.47p 371.65p 13248
06/07/2010 373.91p 381.17p 371.65p 376.18p 26320
05/07/2010 362.58p 382.75p 354.20p 382.75p 44901
02/07/2010 352.39p 361.22p 350.03p 356.24p 26447
01/07/2010 340.60p 360.77p 340.37p 351.48p 19196
30/06/2010 352.61p 357.60p 339.92p 348.99p 71969
29/06/2010 355.33p 359.31p 339.92p 339.92p 30851
28/06/2010 371.19p 374.37p 357.82p 363.04p 17413
25/06/2010 365.76p 373.65p 357.14p 363.04p 45784
24/06/2010 369.38p 376.33p 362.58p 373.23p 21434
23/06/2010 364.62p 376.18p 363.49p 376.18p 13891
22/06/2010 371.19p 371.19p 360.77p 369.83p 87212
21/06/2010 375.27p 376.12p 359.89p 362.58p 79098
18/06/2010 376.63p 376.63p 362.58p 363.94p 38706
17/06/2010 379.81p 379.81p 367.12p 372.55p 33928
16/06/2010 386.60p 386.60p 372.10p 372.10p 157459
15/06/2010 375.73p 387.96p 369.83p 380.71p 484641
14/06/2010 369.61p 376.86p 367.12p 375.73p 59481
11/06/2010 375.73p 380.03p 367.34p 368.25p 22046
10/06/2010 376.41p 379.81p 369.83p 373.91p 33414
09/06/2010 375.73p 380.71p 369.25p 380.71p 20105
08/06/2010 376.63p 376.71p 368.93p 368.93p 56416
07/06/2010 367.12p 380.71p 367.12p 380.71p 53887
04/06/2010 370.29p 380.71p 369.61p 369.61p 85086
03/06/2010 377.31p 380.71p 371.87p 371.87p 67502
02/06/2010 383.20p 383.20p 372.10p 373.69p 89735
01/06/2010 373.46p 380.71p 373.46p 380.71p 101257
28/05/2010 380.49p 381.65p 376.18p 377.54p 23751
27/05/2010 371.65p 380.71p 370.29p 380.71p 75799
26/05/2010 374.37p 387.96p 371.65p 371.65p 543916
25/05/2010 387.06p 387.06p 374.37p 376.18p 691834
24/05/2010 398.84p 404.51p 377.09p 377.09p 115230
21/05/2010 401.33p 403.15p 399.75p 402.92p 20009
20/05/2010 399.97p 400.65p 399.75p 400.65p 15866
19/05/2010 400.43p 408.13p 398.84p 403.37p 22268
18/05/2010 401.79p 402.01p 399.29p 399.29p 22232
17/05/2010 402.01p 409.95p 399.75p 406.55p 10277
14/05/2010 407.91p 420.96p 398.61p 398.61p 107541
13/05/2010 398.84p 419.24p 398.84p 419.24p 144903
12/05/2010 405.19p 412.10p 398.84p 398.84p 37916
11/05/2010 398.84p 405.19p 398.82p 403.37p 33704
10/05/2010 404.28p 412.13p 393.03p 402.47p 184237
07/05/2010 413.80p 414.41p 397.03p 403.83p 17785
06/05/2010 417.88p 428.53p 413.57p 419.24p 369189
05/05/2010 424.22p 430.57p 412.44p 426.49p 792761
04/05/2010 421.50p 421.50p 408.77p 420.37p 95525
30/04/2010 412.44p 419.69p 411.94p 416.97p 20554
29/04/2010 400.65p 412.44p 400.65p 412.44p 53300
28/04/2010 416.97p 416.97p 399.75p 411.30p 28967
27/04/2010 413.12p 420.60p 405.78p 413.80p 88968
26/04/2010 416.97p 416.97p 401.11p 407.91p 45875
23/04/2010 406.55p 412.44p 400.43p 411.53p 96343
22/04/2010 412.44p 420.60p 407.91p 412.44p 110488
21/04/2010 411.08p 420.47p 408.74p 412.44p 240065
20/04/2010 411.98p 414.25p 407.00p 409.72p 85659
19/04/2010 409.72p 415.16p 409.72p 415.16p 80756
16/04/2010 410.85p 415.16p 410.85p 414.25p 27485
15/04/2010 403.37p 416.97p 403.37p 416.29p 67094
14/04/2010 392.27p 411.30p 390.39p 411.30p 73743
13/04/2010 386.83p 396.12p 382.91p 394.76p 53455
12/04/2010 371.87p 385.47p 371.87p 385.47p 108882
09/04/2010 383.66p 386.83p 376.63p 386.83p 304546
08/04/2010 385.24p 385.24p 372.55p 377.09p 61705
07/04/2010 376.41p 385.24p 368.93p 377.99p 197408
06/04/2010 376.18p 390.68p 371.65p 384.34p 82209
01/04/2010 383.66p 395.79p 371.65p 371.65p 36602
31/03/2010 385.24p 400.65p 376.18p 376.18p 356685
30/03/2010 392.04p 413.34p 384.22p 397.93p 81542
29/03/2010 385.24p 398.75p 378.90p 397.93p 1098987
26/03/2010 378.54p 383.43p 373.48p 378.90p 1527510
25/03/2010 373.01p 385.52p 372.10p 375.55p 223872
24/03/2010 386.15p 389.78p 374.64p 376.18p 73249
23/03/2010 380.71p 390.68p 374.12p 379.99p 74120
22/03/2010 397.48p 397.48p 380.71p 383.43p 106350
19/03/2010 393.13p 400.02p 380.80p 387.15p 246039
18/03/2010 387.06p 398.66p 386.86p 390.41p 46774
17/03/2010 387.06p 401.67p 385.21p 393.31p 992192
16/03/2010 402.38p 402.38p 379.53p 391.50p 79474
15/03/2010 398.48p 408.45p 389.78p 391.41p 45989
12/03/2010 415.07p 415.07p 399.11p 403.37p 262989
11/03/2010 401.20p 414.16p 400.11p 407.00p 46713
10/03/2010 409.72p 414.72p 402.10p 406.55p 309013
09/03/2010 414.52p 414.52p 400.47p 403.37p 2081185
08/03/2010 408.45p 408.45p 399.75p 403.83p 53376
05/03/2010 407.91p 407.91p 401.11p 403.28p 420267
04/03/2010 405.19p 410.17p 403.37p 407.82p 93968
03/03/2010 410.17p 410.17p 404.79p 406.27p 85078
02/03/2010 412.44p 412.96p 407.00p 412.44p 183493
01/03/2010 416.06p 416.06p 408.72p 412.44p 82700
26/02/2010 410.26p 413.53p 405.21p 412.44p 306430
25/02/2010 413.80p 420.51p 399.48p 405.19p 317992
24/02/2010 427.30p 430.57p 415.79p 421.50p 81634
23/02/2010 438.18p 450.76p 422.41p 422.41p 714478
22/02/2010 427.85p 437.64p 417.42p 437.64p 148329
19/02/2010 422.23p 429.48p 420.32p 426.03p 710902
18/02/2010 428.39p 431.47p 420.99p 428.66p 495141
17/02/2010 429.30p 430.57p 421.50p 424.58p 64944
16/02/2010 426.49p 432.78p 425.67p 425.67p 26469
15/02/2010 435.10p 435.64p 429.30p 433.38p 23772
12/02/2010 439.63p 439.63p 424.13p 430.75p 213557
11/02/2010 430.57p 439.63p 429.21p 437.27p 64995
10/02/2010 440.54p 443.77p 429.57p 438.27p 257401
09/02/2010 434.37p 448.24p 430.84p 441.54p 40795
08/02/2010 435.10p 444.53p 427.03p 437.73p 72105
05/02/2010 418.42p 447.79p 417.70p 426.22p 349414
04/02/2010 433.29p 433.29p 419.69p 423.86p 936738
03/02/2010 455.95p 455.95p 433.29p 442.53p 48747
02/02/2010 457.76p 465.17p 447.97p 455.04p 117037
01/02/2010 431.93p 457.76p 431.65p 457.76p 102951
29/01/2010 445.98p 448.24p 431.84p 434.56p 71488
28/01/2010 436.91p 447.06p 429.93p 447.06p 43227
27/01/2010 428.94p 436.91p 426.85p 435.10p 49560
26/01/2010 426.85p 429.21p 417.15p 425.58p 596632
25/01/2010 426.03p 435.46p 425.49p 425.49p 29118
22/01/2010 423.22p 430.57p 411.99p 430.39p 136832
21/01/2010 434.65p 434.65p 419.51p 419.51p 106760
20/01/2010 430.57p 430.57p 417.24p 423.41p 42650
19/01/2010 414.07p 433.20p 414.07p 430.57p 82719
18/01/2010 424.04p 426.03p 418.78p 426.03p 39299
15/01/2010 415.97p 426.38p 415.97p 426.03p 70761
14/01/2010 419.78p 425.67p 411.53p 414.43p 25735
13/01/2010 433.29p 436.91p 418.78p 418.78p 45817
12/01/2010 435.10p 450.51p 426.67p 429.66p 107942
11/01/2010 438.45p 448.70p 427.12p 446.88p 204177
08/01/2010 439.63p 446.88p 428.30p 428.75p 66727
07/01/2010 449.33p 449.42p 441.81p 441.81p 39921
06/01/2010 450.51p 457.31p 444.16p 444.80p 138430
05/01/2010 457.31p 457.76p 448.94p 453.23p 145274
04/01/2010 428.75p 457.76p 428.63p 457.76p 57457
31/12/2009 426.49p 445.98p 426.49p 445.98p 13093
30/12/2009 427.85p 445.98p 427.85p 440.54p 14516
29/12/2009 430.57p 444.16p 430.57p 442.62p 12948
24/12/2009 433.01p 433.47p 430.66p 430.66p 4131
23/12/2009 439.54p 443.98p 433.29p 442.53p 15110
22/12/2009 436.64p 438.82p 422.68p 435.19p 13777
21/12/2009 425.04p 438.25p 425.04p 438.09p 49832
18/12/2009 418.51p 435.01p 418.51p 427.85p 216642
17/12/2009 408.00p 426.03p 408.00p 421.50p 44964
16/12/2009 425.04p 426.03p 413.44p 421.68p 98261
15/12/2009 427.85p 427.85p 412.44p 421.68p 77791
14/12/2009 424.77p 426.67p 414.43p 414.43p 16117
11/12/2009 427.39p 427.85p 411.53p 412.44p 151906
10/12/2009 409.90p 424.77p 409.90p 424.77p 37551
09/12/2009 416.52p 422.86p 414.61p 420.14p 274396
08/12/2009 404.10p 417.88p 403.82p 410.44p 143262
07/12/2009 407.27p 417.15p 405.12p 406.00p 54190
04/12/2009 419.69p 419.69p 401.56p 409.08p 44660
03/12/2009 407.91p 420.14p 398.84p 410.63p 393480
02/12/2009 406.09p 420.51p 406.09p 411.53p 59856
01/12/2009 406.09p 415.70p 406.09p 412.44p 417981
30/11/2009 420.60p 422.61p 407.91p 408.81p 34432
27/11/2009 420.78p 426.03p 406.18p 426.03p 257141
26/11/2009 424.95p 424.95p 410.26p 414.25p 37511
25/11/2009 425.13p 426.24p 406.91p 420.60p 37016
24/11/2009 414.07p 427.96p 401.56p 421.23p 1172103
23/11/2009 410.26p 413.71p 402.47p 412.44p 455015
20/11/2009 416.97p 423.32p 403.37p 403.55p 89372
19/11/2009 428.03p 440.54p 406.09p 409.99p 69108
18/11/2009 435.46p 437.20p 422.86p 422.86p 174480
17/11/2009 415.52p 431.93p 415.07p 429.21p 117174
16/11/2009 411.53p 420.26p 391.14p 412.44p 148885
13/11/2009 405.73p 411.44p 391.59p 391.59p 81333
12/11/2009 402.10p 411.80p 390.68p 401.92p 44437
11/11/2009 412.44p 412.44p 403.37p 404.10p 280939
10/11/2009 407.54p 416.97p 407.00p 410.26p 64071
09/11/2009 419.06p 421.59p 408.00p 415.97p 32173
06/11/2009 415.16p 417.97p 403.46p 410.44p 336468
05/11/2009 405.64p 415.07p 404.10p 415.07p 50926
04/11/2009 405.82p 412.26p 405.19p 408.90p 278722
03/11/2009 407.45p 418.33p 405.19p 409.45p 70849
02/11/2009 411.98p 421.41p 406.09p 418.87p 53561

*Close Price adjusted for both dividends and splits