Dechra Pharmaceuticals (DPH) Share Price

Health Care Sector


Date Open High Low Close* Volume
06/09/2021 4,972.00p 4,991.94p 4,552.00p 4,918.00p 428834
03/09/2021 5,290.00p 5,310.00p 5,045.00p 5,085.00p 369159
02/09/2021 5,260.00p 5,305.00p 5,230.00p 5,280.00p 132974
01/09/2021 5,235.00p 5,260.00p 5,200.00p 5,240.00p 178378
31/08/2021 5,245.00p 5,300.00p 5,220.00p 5,240.00p 246221
30/08/2021 5,230.00p 5,280.00p 5,215.00p 5,225.00p 257045
27/08/2021 5,230.00p 5,280.00p 5,215.00p 5,225.00p 257045
26/08/2021 5,145.00p 5,330.00p 5,145.00p 5,265.00p 135805
25/08/2021 5,270.00p 5,340.00p 5,245.00p 5,275.00p 323860
24/08/2021 5,405.00p 5,525.00p 5,270.00p 5,270.00p 304375
23/08/2021 5,355.00p 5,455.00p 5,320.00p 5,405.00p 181999
20/08/2021 5,310.00p 5,355.00p 5,275.00p 5,345.00p 95479
19/08/2021 5,275.00p 5,305.00p 5,215.00p 5,300.00p 97466
18/08/2021 5,250.00p 5,295.00p 5,220.00p 5,280.00p 203671
17/08/2021 5,145.00p 5,305.00p 5,145.00p 5,240.00p 109844
16/08/2021 5,005.00p 5,220.81p 5,005.00p 5,170.00p 140695
13/08/2021 5,105.00p 5,155.00p 5,085.00p 5,120.00p 69941
12/08/2021 5,105.00p 5,105.00p 5,050.00p 5,100.00p 79755
11/08/2021 4,968.00p 5,105.00p 4,968.00p 5,065.00p 123079
10/08/2021 5,005.00p 5,034.85p 4,988.99p 4,998.00p 103739
09/08/2021 5,060.00p 5,060.00p 4,984.82p 5,005.00p 101699
06/08/2021 5,000.00p 5,045.16p 4,978.00p 4,992.00p 93118
05/08/2021 4,974.00p 5,090.76p 4,974.00p 5,040.00p 125199
04/08/2021 5,170.00p 5,170.00p 5,015.00p 5,030.00p 219133
03/08/2021 5,040.00p 5,085.00p 5,035.00p 5,070.00p 103274
02/08/2021 4,982.00p 5,035.00p 4,968.00p 5,035.00p 249059
30/07/2021 4,884.00p 4,982.00p 4,884.00p 4,970.00p 152414
29/07/2021 4,940.00p 4,948.14p 4,876.00p 4,914.00p 101089
28/07/2021 4,866.00p 4,921.36p 4,850.00p 4,902.00p 235072
27/07/2021 4,830.00p 4,898.00p 4,802.00p 4,868.00p 130192
26/07/2021 4,920.00p 4,932.00p 4,826.00p 4,840.00p 105582
23/07/2021 4,900.00p 4,928.00p 4,872.00p 4,914.00p 137823
22/07/2021 4,790.00p 4,898.00p 4,759.62p 4,880.00p 178104
21/07/2021 4,760.00p 4,820.00p 4,756.00p 4,788.00p 174629
20/07/2021 4,680.00p 4,784.00p 4,680.00p 4,746.00p 204053
19/07/2021 4,768.00p 4,794.00p 4,738.00p 4,780.00p 135751
16/07/2021 4,758.00p 4,802.00p 4,712.00p 4,784.00p 175717
15/07/2021 4,658.00p 4,782.00p 4,652.00p 4,746.00p 254908
14/07/2021 4,730.00p 4,736.00p 4,667.68p 4,678.00p 170892
13/07/2021 4,666.00p 4,730.00p 4,622.00p 4,716.00p 327818
12/07/2021 4,590.00p 4,666.00p 4,568.00p 4,634.00p 236650
09/07/2021 4,550.00p 4,592.00p 4,538.00p 4,572.00p 189629
08/07/2021 4,620.00p 4,620.00p 4,522.00p 4,534.00p 167410
07/07/2021 4,526.00p 4,567.44p 4,480.00p 4,564.00p 127675
06/07/2021 4,384.00p 4,494.00p 4,379.08p 4,494.00p 162549
05/07/2021 4,422.00p 4,422.00p 4,384.00p 4,394.00p 96091
02/07/2021 4,390.00p 4,418.00p 4,376.00p 4,408.00p 161401
01/07/2021 4,410.00p 4,412.00p 4,316.00p 4,376.00p 186406
30/06/2021 4,364.00p 4,416.00p 4,342.00p 4,370.00p 406465
29/06/2021 4,324.00p 4,386.00p 4,314.00p 4,352.00p 647845
28/06/2021 4,344.00p 4,344.00p 4,314.00p 4,334.00p 265217
25/06/2021 4,314.00p 4,344.00p 4,286.00p 4,330.00p 163167
24/06/2021 4,348.00p 4,358.00p 4,282.00p 4,314.00p 260515
23/06/2021 4,228.00p 4,380.00p 4,228.00p 4,302.00p 298448
22/06/2021 4,316.00p 4,386.00p 4,292.00p 4,348.00p 838394
21/06/2021 4,316.00p 4,336.00p 4,262.00p 4,320.00p 281867
18/06/2021 4,374.00p 4,386.00p 4,312.00p 4,326.00p 430793
17/06/2021 4,298.00p 4,356.00p 4,254.00p 4,356.00p 347968
16/06/2021 4,340.00p 4,354.00p 4,296.00p 4,338.00p 361280
15/06/2021 4,294.00p 4,362.00p 4,294.00p 4,340.00p 322862
14/06/2021 4,380.00p 4,380.00p 4,272.00p 4,316.00p 137849
11/06/2021 4,250.00p 4,312.00p 4,250.00p 4,268.00p 140473
10/06/2021 4,302.00p 4,304.00p 4,212.00p 4,274.00p 172163
09/06/2021 4,250.00p 4,284.00p 4,194.00p 4,276.00p 225054
08/06/2021 4,200.00p 4,324.00p 4,200.00p 4,252.00p 330351
07/06/2021 4,100.00p 4,166.00p 4,100.00p 4,156.00p 81678
04/06/2021 4,144.00p 4,156.00p 4,102.00p 4,156.00p 131871
03/06/2021 4,230.00p 4,230.00p 4,108.00p 4,118.00p 133947
02/06/2021 4,278.00p 4,278.00p 4,122.00p 4,142.00p 254840
01/06/2021 4,114.00p 4,202.00p 4,114.00p 4,166.00p 175317
31/05/2021 4,064.00p 4,144.00p 4,064.00p 4,114.00p 115187
28/05/2021 4,064.00p 4,144.00p 4,064.00p 4,114.00p 115187
27/05/2021 4,144.00p 4,186.97p 4,090.00p 4,094.00p 330176
26/05/2021 4,194.00p 4,204.00p 4,096.00p 4,170.00p 193137
25/05/2021 4,108.00p 4,116.00p 4,042.00p 4,116.00p 171911
24/05/2021 3,934.00p 4,070.00p 3,934.00p 4,048.00p 186845
21/05/2021 4,014.00p 4,070.00p 4,006.00p 4,040.00p 181432
20/05/2021 4,034.00p 4,042.00p 3,954.00p 4,042.00p 149867
19/05/2021 3,940.00p 3,970.00p 3,894.00p 3,958.00p 195841
18/05/2021 3,984.00p 3,997.36p 3,948.00p 3,958.00p 132658
17/05/2021 3,924.00p 3,958.00p 3,884.00p 3,950.00p 155872
14/05/2021 3,942.00p 3,968.00p 3,898.00p 3,920.00p 303495
13/05/2021 3,838.00p 3,928.00p 3,838.00p 3,930.00p 229292
12/05/2021 4,068.00p 4,068.00p 3,928.00p 3,934.00p 175243
11/05/2021 4,060.00p 4,080.00p 3,964.00p 3,990.00p 280377
10/05/2021 4,124.00p 4,150.00p 4,088.00p 4,092.00p 197158
07/05/2021 4,080.00p 4,158.00p 4,060.00p 4,144.00p 178415
06/05/2021 4,138.00p 4,166.00p 4,110.00p 4,114.00p 240922
05/05/2021 4,128.00p 4,168.00p 4,114.24p 4,144.00p 317285
04/05/2021 4,040.00p 4,172.00p 4,034.84p 4,118.00p 286583
03/05/2021 3,992.00p 4,074.00p 3,980.00p 4,034.00p 245298
30/04/2021 3,992.00p 4,074.00p 3,980.00p 4,034.00p 245298
29/04/2021 3,926.00p 3,984.00p 3,926.00p 3,980.00p 334337
28/04/2021 4,050.00p 4,050.00p 3,928.00p 3,960.00p 197937
27/04/2021 3,944.00p 3,966.00p 3,892.00p 3,952.00p 133193
26/04/2021 3,984.00p 3,984.00p 3,884.00p 3,920.00p 149866
23/04/2021 4,000.00p 4,000.00p 3,898.00p 3,914.00p 149402
22/04/2021 3,980.00p 3,980.00p 3,898.56p 3,928.00p 137808
21/04/2021 3,850.00p 3,930.00p 3,838.21p 3,930.00p 358800
20/04/2021 3,856.00p 3,890.00p 3,846.00p 3,876.00p 346731
19/04/2021 3,854.00p 3,882.00p 3,842.00p 3,870.00p 216559
16/04/2021 3,888.00p 3,888.00p 3,764.00p 3,850.00p 306597
15/04/2021 3,696.00p 3,810.00p 3,671.71p 3,796.00p 241964
14/04/2021 3,664.00p 3,718.00p 3,650.00p 3,696.00p 193864
13/04/2021 3,666.00p 3,672.00p 3,586.00p 3,664.00p 183010
12/04/2021 3,488.00p 3,618.00p 3,488.00p 3,590.00p 141632
09/04/2021 3,600.00p 3,606.00p 3,546.00p 3,602.00p 173849
08/04/2021 3,506.00p 3,574.00p 3,504.00p 3,554.00p 150093
07/04/2021 3,390.00p 3,502.00p 3,390.00p 3,502.00p 139554
06/04/2021 3,488.00p 3,488.00p 3,448.05p 3,484.00p 97748
02/04/2021 3,436.00p 3,472.00p 3,416.00p 3,442.00p 85804
01/04/2021 3,436.00p 3,472.00p 3,416.00p 3,442.00p 85804
31/03/2021 3,408.00p 3,466.00p 3,398.00p 3,430.00p 152162
30/03/2021 3,376.00p 3,420.00p 3,368.00p 3,408.00p 196852
29/03/2021 3,384.00p 3,420.00p 3,382.00p 3,404.00p 299651
26/03/2021 3,388.00p 3,412.00p 3,370.00p 3,384.00p 242472
25/03/2021 3,412.00p 3,422.00p 3,382.00p 3,382.00p 344420
24/03/2021 3,378.00p 3,444.00p 3,378.00p 3,398.00p 275673
23/03/2021 3,470.00p 3,514.00p 3,434.00p 3,438.00p 140854
22/03/2021 3,480.00p 3,490.00p 3,440.00p 3,476.00p 109000
19/03/2021 3,542.00p 3,542.00p 3,450.00p 3,452.00p 318320
18/03/2021 3,492.00p 3,514.00p 3,478.00p 3,490.00p 156475
17/03/2021 3,466.00p 3,504.00p 3,443.33p 3,486.00p 212939
16/03/2021 3,468.00p 3,512.00p 3,400.00p 3,496.00p 296747
15/03/2021 3,342.00p 3,412.00p 3,334.67p 3,396.00p 152928
12/03/2021 3,300.00p 3,350.00p 3,300.00p 3,342.00p 273620
11/03/2021 3,388.00p 3,388.00p 3,318.00p 3,362.00p 248446
10/03/2021 3,240.00p 3,372.00p 3,240.00p 3,344.00p 395752
09/03/2021 3,332.00p 3,332.00p 3,236.00p 3,282.00p 530717
08/03/2021 3,364.00p 3,370.00p 3,260.00p 3,272.00p 225941
05/03/2021 3,294.00p 3,372.00p 3,286.00p 3,338.00p 188412
04/03/2021 3,328.00p 3,366.00p 3,308.86p 3,322.00p 203109
03/03/2021 3,432.00p 3,456.00p 3,384.00p 3,384.00p 181463
02/03/2021 3,372.00p 3,452.00p 3,372.00p 3,418.00p 164188
01/03/2021 3,442.00p 3,478.00p 3,430.00p 3,444.00p 195955
26/02/2021 3,442.00p 3,496.00p 3,414.00p 3,430.00p 275383
25/02/2021 3,512.00p 3,512.00p 3,388.00p 3,452.00p 227743
24/02/2021 3,574.00p 3,574.00p 3,482.00p 3,502.00p 272891
23/02/2021 3,534.00p 3,564.00p 3,462.00p 3,508.00p 199403
22/02/2021 3,706.00p 3,706.00p 3,446.00p 3,498.00p 201660
19/02/2021 3,564.00p 3,652.00p 3,564.00p 3,612.00p 193619
18/02/2021 3,710.00p 3,720.00p 3,628.00p 3,628.00p 231111
17/02/2021 3,806.00p 3,806.00p 3,698.00p 3,698.00p 178407
16/02/2021 3,812.00p 3,840.00p 3,742.00p 3,802.00p 136583
15/02/2021 3,794.00p 3,806.00p 3,730.00p 3,774.00p 114313
12/02/2021 3,712.00p 3,768.00p 3,684.00p 3,768.00p 105575
11/02/2021 3,794.00p 3,794.00p 3,690.00p 3,700.00p 230237
10/02/2021 3,758.00p 3,772.00p 3,702.00p 3,712.00p 117073
09/02/2021 3,718.00p 3,780.00p 3,688.00p 3,744.00p 170537
08/02/2021 3,720.00p 3,726.00p 3,636.00p 3,696.00p 159894
05/02/2021 3,634.00p 3,644.00p 3,610.00p 3,626.00p 113883
04/02/2021 3,594.00p 3,638.00p 3,568.00p 3,618.00p 145304
03/02/2021 3,716.00p 3,716.00p 3,611.36p 3,634.00p 169040
02/02/2021 3,614.00p 3,670.00p 3,614.00p 3,634.00p 151190
01/02/2021 3,604.00p 3,662.00p 3,604.00p 3,642.00p 176438
29/01/2021 3,666.00p 3,706.00p 3,606.00p 3,606.00p 259523
28/01/2021 3,722.00p 3,724.00p 3,664.00p 3,690.00p 191420
27/01/2021 3,720.00p 3,768.00p 3,686.00p 3,706.00p 199730
26/01/2021 3,706.00p 3,722.45p 3,686.00p 3,712.00p 125654
25/01/2021 3,718.00p 3,718.00p 3,672.00p 3,716.00p 142424
22/01/2021 3,724.00p 3,724.00p 3,646.00p 3,672.00p 147602
21/01/2021 3,650.00p 3,690.00p 3,648.00p 3,648.00p 265029
20/01/2021 3,698.00p 3,698.00p 3,644.00p 3,664.00p 235608
19/01/2021 3,680.00p 3,690.00p 3,630.00p 3,662.00p 166699
18/01/2021 3,570.00p 3,650.00p 3,554.00p 3,644.00p 150492
15/01/2021 3,610.00p 3,623.36p 3,476.00p 3,570.00p 283076
14/01/2021 3,578.00p 3,652.00p 3,504.00p 3,602.00p 331471
13/01/2021 3,500.00p 3,512.00p 3,444.00p 3,512.00p 236295
12/01/2021 3,578.00p 3,578.29p 3,474.00p 3,480.00p 89763
11/01/2021 3,534.00p 3,594.00p 3,528.00p 3,574.00p 338580
08/01/2021 3,452.00p 3,554.67p 3,452.00p 3,552.00p 466242
07/01/2021 3,534.00p 3,542.00p 3,468.00p 3,496.00p 126744
06/01/2021 3,572.00p 3,572.00p 3,502.00p 3,514.00p 170573
05/01/2021 3,536.00p 3,552.00p 3,506.00p 3,542.00p 282279
04/01/2021 3,544.00p 3,558.00p 3,476.00p 3,548.00p 240572
31/12/2020 3,624.00p 3,624.00p 3,450.00p 3,450.00p 66156
30/12/2020 3,590.00p 3,590.00p 3,506.00p 3,544.00p 93321
29/12/2020 3,442.00p 3,548.00p 3,440.00p 3,520.00p 157103
28/12/2020 3,476.00p 3,476.00p 3,382.00p 3,416.00p 37424
24/12/2020 3,476.00p 3,476.00p 3,382.00p 3,416.00p 37424
23/12/2020 3,470.00p 3,470.00p 3,392.00p 3,408.00p 118205
22/12/2020 3,390.00p 3,456.00p 3,348.00p 3,426.00p 180458
21/12/2020 3,274.00p 3,374.00p 3,260.57p 3,350.00p 247496
18/12/2020 3,272.00p 3,330.00p 3,256.00p 3,270.00p 264262
17/12/2020 3,276.00p 3,280.00p 3,214.00p 3,266.00p 209922
16/12/2020 3,132.00p 3,244.00p 3,132.00p 3,242.00p 300440
15/12/2020 3,218.00p 3,226.00p 3,140.00p 3,182.00p 204869
14/12/2020 3,190.00p 3,244.91p 3,190.00p 3,222.00p 256968
11/12/2020 3,184.00p 3,288.00p 3,184.00p 3,246.00p 236027
10/12/2020 3,154.00p 3,252.15p 3,154.00p 3,246.00p 307445
09/12/2020 3,244.00p 3,304.00p 3,216.00p 3,222.00p 165147
08/12/2020 3,270.00p 3,307.12p 3,202.00p 3,286.00p 242232
07/12/2020 3,278.00p 3,314.00p 3,246.00p 3,280.00p 154701
04/12/2020 3,338.00p 3,338.00p 3,268.00p 3,274.00p 124537
03/12/2020 3,316.00p 3,334.00p 3,256.00p 3,274.00p 202746
02/12/2020 3,266.00p 3,340.00p 3,266.00p 3,316.00p 204096
01/12/2020 3,322.00p 3,398.00p 3,322.00p 3,328.00p 212421
30/11/2020 3,298.00p 3,428.00p 3,298.00p 3,366.00p 281018
27/11/2020 3,220.00p 3,324.00p 3,178.00p 3,324.00p 402167
26/11/2020 3,256.00p 3,260.00p 3,164.00p 3,178.00p 126221

*Close Price adjusted for both dividends and splits