Dechra Pharmaceuticals (DPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/03/2023 2,612.00p 2,640.00p 2,596.00p 2,614.00p 258015
28/03/2023 2,616.00p 2,616.00p 2,560.46p 2,606.00p 438293
27/03/2023 2,594.00p 2,614.00p 2,546.00p 2,604.00p 357149
24/03/2023 2,520.00p 2,582.50p 2,520.00p 2,550.00p 418496
23/03/2023 2,614.00p 2,614.00p 2,548.00p 2,578.00p 339250
22/03/2023 2,600.00p 2,600.00p 2,546.80p 2,562.00p 132397
21/03/2023 2,572.00p 2,603.20p 2,572.00p 2,578.00p 205952
20/03/2023 2,536.00p 2,586.00p 2,520.00p 2,552.00p 241977
17/03/2023 2,566.00p 2,630.00p 2,542.00p 2,562.00p 726208
16/03/2023 2,568.00p 2,598.00p 2,512.00p 2,580.00p 262788
15/03/2023 2,562.00p 2,606.40p 2,512.00p 2,544.00p 241267
14/03/2023 2,516.00p 2,606.00p 2,516.00p 2,594.00p 314613
13/03/2023 2,576.00p 2,592.00p 2,473.32p 2,558.00p 1070399
10/03/2023 2,600.00p 2,618.00p 2,552.00p 2,574.00p 393237
09/03/2023 2,690.00p 2,708.00p 2,620.00p 2,620.00p 304865
08/03/2023 2,718.00p 2,760.00p 2,700.67p 2,728.00p 336850
07/03/2023 2,736.00p 2,852.00p 2,736.00p 2,772.00p 317031
06/03/2023 2,750.00p 2,772.00p 2,726.00p 2,758.00p 281197
03/03/2023 2,722.00p 2,820.00p 2,722.00p 2,756.00p 404918
02/03/2023 2,716.00p 2,792.00p 2,716.00p 2,772.00p 786367
01/03/2023 2,734.00p 2,790.00p 2,720.00p 2,726.00p 586128
28/02/2023 2,800.00p 2,816.34p 2,692.00p 2,734.00p 1812301
27/02/2023 2,920.00p 2,943.32p 2,544.00p 2,818.00p 1528286
24/02/2023 3,202.00p 3,202.00p 3,078.00p 3,104.00p 293076
23/02/2023 3,036.00p 3,174.00p 3,036.00p 3,118.00p 274857
22/02/2023 3,134.00p 3,134.00p 3,030.00p 3,030.00p 213161
21/02/2023 3,100.00p 3,122.00p 3,080.00p 3,090.00p 971032
20/02/2023 3,124.00p 3,132.86p 3,080.00p 3,106.00p 175789
17/02/2023 3,124.00p 3,126.00p 3,052.00p 3,064.00p 180954
16/02/2023 3,100.00p 3,164.00p 3,094.00p 3,146.00p 286680
15/02/2023 3,010.00p 3,091.48p 2,992.46p 3,090.00p 224749
14/02/2023 3,000.00p 3,048.36p 2,994.00p 3,026.00p 446511
13/02/2023 3,008.00p 3,032.00p 2,986.00p 2,990.00p 159751
10/02/2023 3,110.00p 3,138.00p 3,030.00p 3,038.00p 575703
09/02/2023 3,188.00p 3,212.00p 3,128.00p 3,128.00p 544788
08/02/2023 3,222.00p 3,264.00p 3,192.00p 3,192.00p 541728
07/02/2023 3,140.00p 3,200.00p 3,140.00p 3,178.00p 734646
06/02/2023 3,102.00p 3,142.00p 3,074.00p 3,136.00p 432296
03/02/2023 3,054.00p 3,114.00p 3,018.00p 3,114.00p 334061
02/02/2023 2,966.00p 3,064.00p 2,954.00p 3,064.00p 350794
01/02/2023 2,878.00p 2,960.00p 2,878.00p 2,904.00p 361896
31/01/2023 2,864.00p 2,880.00p 2,839.12p 2,866.00p 303665
30/01/2023 2,808.00p 2,874.00p 2,808.00p 2,874.00p 561105
27/01/2023 2,812.00p 2,850.00p 2,760.00p 2,826.00p 335699
26/01/2023 2,758.00p 2,848.00p 2,758.00p 2,796.00p 333117
25/01/2023 2,676.00p 2,774.00p 2,664.00p 2,774.00p 427222
24/01/2023 2,724.00p 2,738.00p 2,658.00p 2,684.00p 210262
23/01/2023 2,706.00p 2,764.00p 2,704.00p 2,712.00p 425410
20/01/2023 2,788.00p 2,788.00p 2,706.00p 2,714.00p 482170
19/01/2023 2,838.00p 2,864.00p 2,790.00p 2,790.00p 494212
18/01/2023 2,908.00p 2,938.00p 2,848.00p 2,850.00p 286339
17/01/2023 2,952.00p 2,966.00p 2,908.00p 2,920.00p 360068
16/01/2023 2,942.00p 2,992.00p 2,916.00p 2,978.00p 246801
13/01/2023 2,824.00p 2,960.00p 2,820.00p 2,948.00p 526067
12/01/2023 2,746.00p 2,834.00p 2,706.40p 2,826.00p 345672
11/01/2023 2,662.00p 2,698.00p 2,632.00p 2,698.00p 288667
10/01/2023 2,642.00p 2,732.00p 2,634.00p 2,638.00p 320880
09/01/2023 2,588.00p 2,680.44p 2,581.84p 2,664.00p 206429
06/01/2023 2,616.00p 2,616.00p 2,504.00p 2,560.00p 431910
05/01/2023 2,630.00p 2,630.00p 2,546.00p 2,568.00p 330645
04/01/2023 2,632.00p 2,634.00p 2,582.00p 2,610.00p 283332
03/01/2023 2,610.00p 2,670.00p 2,598.00p 2,622.00p 818672
30/12/2022 2,716.00p 2,716.00p 2,610.00p 2,618.00p 58646
29/12/2022 2,656.00p 2,684.00p 2,624.00p 2,672.00p 110804
28/12/2022 2,614.00p 2,678.00p 2,614.00p 2,660.00p 148380
23/12/2022 2,648.00p 2,654.00p 2,616.00p 2,628.00p 67205
22/12/2022 2,666.00p 2,704.00p 2,640.00p 2,650.00p 253399
21/12/2022 2,620.00p 2,648.00p 2,594.00p 2,634.00p 131022
20/12/2022 2,600.00p 2,642.00p 2,590.00p 2,598.00p 641705
19/12/2022 2,732.00p 2,744.40p 2,584.00p 2,628.00p 337636
16/12/2022 2,750.00p 2,786.00p 2,708.00p 2,732.00p 3006974
15/12/2022 2,812.00p 2,830.86p 2,774.00p 2,774.00p 265963
14/12/2022 2,830.00p 2,842.00p 2,798.00p 2,820.00p 346845
13/12/2022 2,776.00p 2,856.84p 2,738.00p 2,828.00p 367233
12/12/2022 2,724.00p 2,760.00p 2,700.00p 2,758.00p 185777
09/12/2022 2,682.00p 2,742.00p 2,676.00p 2,718.00p 184499
08/12/2022 2,738.00p 2,750.00p 2,630.00p 2,676.00p 430311
07/12/2022 2,680.00p 2,750.08p 2,680.00p 2,736.00p 232565
06/12/2022 2,758.00p 2,768.00p 2,680.00p 2,680.00p 239272
05/12/2022 2,784.00p 2,790.00p 2,752.00p 2,762.00p 121121
02/12/2022 2,788.00p 2,814.00p 2,726.00p 2,790.00p 204026
01/12/2022 2,782.00p 2,832.00p 2,770.00p 2,778.00p 238380
30/11/2022 2,696.00p 2,740.00p 2,668.00p 2,720.00p 523458
29/11/2022 2,740.00p 2,746.00p 2,664.00p 2,674.00p 193217
28/11/2022 2,766.00p 2,792.00p 2,736.00p 2,738.00p 265670
25/11/2022 2,740.00p 2,772.00p 2,722.00p 2,762.00p 182620
24/11/2022 2,730.00p 2,782.00p 2,698.00p 2,756.00p 229200
23/11/2022 2,746.00p 2,746.00p 2,652.00p 2,718.00p 236344
22/11/2022 2,726.00p 2,748.00p 2,698.00p 2,736.00p 234776
21/11/2022 2,732.00p 2,758.00p 2,694.00p 2,750.00p 163385
18/11/2022 2,720.00p 2,736.00p 2,665.32p 2,730.00p 196932
17/11/2022 2,812.00p 2,812.00p 2,698.00p 2,714.00p 306073
16/11/2022 2,878.00p 2,884.00p 2,746.00p 2,764.00p 377425
15/11/2022 2,938.00p 2,938.00p 2,828.00p 2,880.00p 296565
14/11/2022 2,964.00p 2,990.00p 2,909.20p 2,930.00p 469863
11/11/2022 2,816.00p 2,970.00p 2,804.00p 2,968.00p 768255
10/11/2022 2,662.00p 2,850.00p 2,600.00p 2,840.00p 343752
09/11/2022 2,620.00p 2,662.00p 2,594.00p 2,662.00p 291560
08/11/2022 2,588.00p 2,636.00p 2,577.20p 2,622.00p 386172
07/11/2022 2,628.00p 2,628.00p 2,588.00p 2,596.00p 383057
04/11/2022 2,614.00p 2,634.00p 2,592.00p 2,600.00p 1034439
03/11/2022 2,642.00p 2,652.00p 2,570.00p 2,598.00p 267036
02/11/2022 2,650.00p 2,712.00p 2,620.00p 2,668.00p 275100
01/11/2022 2,640.00p 2,706.00p 2,632.00p 2,638.00p 195769
31/10/2022 2,658.00p 2,668.00p 2,620.00p 2,620.00p 182728
28/10/2022 2,652.00p 2,660.00p 2,620.00p 2,644.00p 226164
27/10/2022 2,684.00p 2,718.00p 2,650.00p 2,674.00p 289984
26/10/2022 2,626.00p 2,714.00p 2,626.00p 2,714.00p 238290
25/10/2022 2,606.00p 2,652.00p 2,562.00p 2,648.00p 272519
24/10/2022 2,582.00p 2,602.00p 2,542.00p 2,594.00p 218682
21/10/2022 2,580.00p 2,614.00p 2,526.00p 2,540.00p 290407
20/10/2022 2,596.00p 2,602.00p 2,487.45p 2,590.00p 718035
19/10/2022 2,716.00p 2,717.21p 2,584.00p 2,608.00p 303696
18/10/2022 2,738.00p 2,778.00p 2,693.96p 2,714.00p 307508
17/10/2022 2,650.00p 2,718.00p 2,630.00p 2,696.00p 225868
14/10/2022 2,642.00p 2,714.00p 2,626.85p 2,656.00p 473816
13/10/2022 2,530.00p 2,634.00p 2,506.00p 2,614.00p 452292
12/10/2022 2,558.00p 2,594.00p 2,544.00p 2,556.00p 244305
11/10/2022 2,536.00p 2,564.00p 2,514.00p 2,560.00p 281152
10/10/2022 2,506.00p 2,582.00p 2,506.00p 2,548.00p 234050
07/10/2022 2,578.00p 2,584.00p 2,508.00p 2,520.00p 343121
06/10/2022 2,564.00p 2,602.00p 2,532.00p 2,584.00p 318936
05/10/2022 2,630.00p 2,636.00p 2,532.00p 2,546.00p 338661
04/10/2022 2,660.00p 2,688.00p 2,590.00p 2,630.00p 976862
03/10/2022 2,600.00p 2,658.00p 2,560.00p 2,634.00p 364683
30/09/2022 2,528.00p 2,638.00p 2,512.00p 2,622.00p 495817
29/09/2022 2,636.00p 2,656.00p 2,514.00p 2,524.00p 1253783
28/09/2022 2,610.00p 2,662.00p 2,551.08p 2,662.00p 465612
27/09/2022 2,660.00p 2,674.00p 2,591.74p 2,620.00p 495972
26/09/2022 2,716.00p 2,736.00p 2,634.00p 2,640.00p 585299
23/09/2022 2,770.00p 2,790.00p 2,692.00p 2,700.00p 1091506
22/09/2022 2,898.00p 2,916.00p 2,748.00p 2,764.00p 1124420
21/09/2022 2,902.00p 2,982.00p 2,886.00p 2,946.00p 1624502
20/09/2022 2,922.00p 3,008.00p 2,882.00p 2,922.00p 269500
19/09/2022 3,074.00p 3,074.00p 2,940.00p 2,950.00p 1259351
16/09/2022 3,074.00p 3,074.00p 2,940.00p 2,950.00p 962569
15/09/2022 3,164.00p 3,176.00p 3,074.00p 3,088.00p 217431
14/09/2022 3,298.00p 3,312.52p 3,168.00p 3,170.00p 186687
13/09/2022 3,286.00p 3,340.00p 3,260.00p 3,278.00p 327216
12/09/2022 3,302.00p 3,316.00p 3,260.00p 3,310.00p 154081
09/09/2022 3,250.00p 3,300.00p 3,240.00p 3,288.00p 183002
08/09/2022 3,186.00p 3,264.00p 3,174.00p 3,248.00p 224053
07/09/2022 3,140.00p 3,225.01p 3,124.00p 3,180.00p 250013
06/09/2022 3,076.00p 3,208.00p 3,073.47p 3,170.00p 263896
05/09/2022 3,464.00p 3,469.44p 3,092.00p 3,126.00p 486324
02/09/2022 3,422.00p 3,496.00p 3,390.00p 3,496.00p 159509
01/09/2022 3,448.00p 3,500.00p 3,378.00p 3,398.00p 197678
31/08/2022 3,588.00p 3,588.00p 3,436.00p 3,490.00p 274166
30/08/2022 3,470.00p 3,601.10p 3,440.00p 3,532.00p 279241
29/08/2022 3,516.00p 3,528.00p 3,440.00p 3,440.00p 326687
26/08/2022 3,516.00p 3,528.00p 3,440.00p 3,440.00p 326687
25/08/2022 3,528.00p 3,536.00p 3,480.00p 3,506.00p 129569
24/08/2022 3,404.00p 3,504.00p 3,390.00p 3,498.00p 181867
23/08/2022 3,496.00p 3,496.00p 3,406.00p 3,418.00p 294822
22/08/2022 3,548.00p 3,548.00p 3,484.00p 3,500.00p 236303
19/08/2022 3,556.00p 3,588.00p 3,488.00p 3,542.00p 215616
18/08/2022 3,556.00p 3,582.00p 3,516.00p 3,580.00p 202452
17/08/2022 3,510.00p 3,558.00p 3,492.00p 3,540.00p 193631
16/08/2022 3,656.00p 3,656.00p 3,488.00p 3,516.00p 167980
15/08/2022 3,620.00p 3,646.00p 3,578.00p 3,630.00p 127858
12/08/2022 3,650.00p 3,650.00p 3,516.00p 3,568.00p 173010
11/08/2022 3,624.00p 3,668.00p 3,588.00p 3,656.00p 174699
10/08/2022 3,474.00p 3,604.00p 3,404.00p 3,602.00p 247038
09/08/2022 3,576.00p 3,580.30p 3,459.07p 3,494.00p 180068
08/08/2022 3,598.00p 3,614.00p 3,502.00p 3,554.00p 311215
05/08/2022 3,844.00p 3,844.00p 3,550.00p 3,578.00p 222024
04/08/2022 3,698.00p 3,790.00p 3,650.00p 3,784.00p 218889
03/08/2022 3,584.00p 3,688.00p 3,566.00p 3,670.00p 189300
02/08/2022 3,764.00p 3,764.00p 3,548.00p 3,628.00p 141204
01/08/2022 3,680.00p 3,720.00p 3,666.00p 3,720.00p 213988
29/07/2022 3,678.00p 3,724.00p 3,662.00p 3,684.00p 140777
28/07/2022 3,614.00p 3,668.00p 3,568.00p 3,668.00p 228926
27/07/2022 3,656.00p 3,672.00p 3,580.00p 3,580.00p 206024
26/07/2022 3,582.00p 3,662.89p 3,574.00p 3,648.00p 169942
25/07/2022 3,688.00p 3,721.78p 3,430.00p 3,594.00p 1014556
22/07/2022 3,620.00p 3,754.00p 3,616.00p 3,706.00p 447931
21/07/2022 3,438.00p 3,618.00p 3,410.00p 3,618.00p 949535
20/07/2022 3,706.00p 3,756.30p 3,666.00p 3,730.00p 393587
19/07/2022 3,728.00p 3,730.00p 3,618.00p 3,722.00p 157078
18/07/2022 3,672.00p 3,724.00p 3,654.00p 3,684.00p 154255
15/07/2022 3,550.00p 3,650.00p 3,522.00p 3,650.00p 132745
14/07/2022 3,514.00p 3,610.00p 3,514.00p 3,562.00p 148101
13/07/2022 3,520.00p 3,538.00p 3,454.00p 3,536.00p 906904
12/07/2022 3,590.00p 3,606.38p 3,490.00p 3,520.00p 162244
11/07/2022 3,656.00p 3,735.31p 3,610.00p 3,634.00p 236234
08/07/2022 3,708.00p 3,778.00p 3,698.00p 3,750.00p 284267
07/07/2022 3,750.00p 3,778.00p 3,698.00p 3,756.00p 511778
06/07/2022 3,688.00p 3,766.00p 3,652.00p 3,732.00p 293167
05/07/2022 3,502.00p 3,650.00p 3,482.00p 3,616.00p 284588
04/07/2022 3,520.00p 3,532.00p 3,430.00p 3,434.00p 124754
01/07/2022 3,474.00p 3,506.00p 3,356.00p 3,498.00p 187402
30/06/2022 3,408.00p 3,482.00p 3,374.00p 3,458.00p 287109
29/06/2022 3,438.00p 3,498.00p 3,422.00p 3,466.00p 186135
28/06/2022 3,532.00p 3,542.00p 3,464.00p 3,486.00p 155240
27/06/2022 3,478.00p 3,512.00p 3,410.00p 3,502.00p 195732
24/06/2022 3,280.00p 3,430.00p 3,280.00p 3,428.00p 276724
23/06/2022 3,228.00p 3,274.00p 3,200.00p 3,248.00p 204440
22/06/2022 3,168.00p 3,266.00p 3,114.00p 3,240.00p 179145
21/06/2022 3,176.00p 3,198.00p 3,128.00p 3,176.00p 109325
20/06/2022 3,156.00p 3,210.00p 3,136.00p 3,158.00p 146515

*Close Price adjusted for both dividends and splits