Dechra Pharmaceuticals (DPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/02/2020 2,814.00p 2,866.00p 2,814.00p 2,832.00p 163310
13/02/2020 2,858.00p 2,902.00p 2,842.00p 2,842.00p 110795
12/02/2020 2,888.00p 2,924.00p 2,886.00p 2,900.00p 115845
11/02/2020 2,884.00p 2,940.00p 2,884.00p 2,918.00p 119185
10/02/2020 2,874.00p 2,918.00p 2,870.00p 2,906.00p 92389
07/02/2020 2,882.00p 2,916.00p 2,844.00p 2,916.00p 160865
06/02/2020 2,894.00p 2,894.00p 2,803.92p 2,854.00p 449819
05/02/2020 2,866.00p 2,870.00p 2,822.00p 2,840.00p 299604
04/02/2020 2,812.00p 2,854.00p 2,812.00p 2,836.00p 384351
03/02/2020 2,838.00p 2,860.00p 2,806.00p 2,806.00p 259660
31/01/2020 2,920.00p 2,920.00p 2,844.00p 2,844.00p 142948
30/01/2020 2,922.00p 2,952.00p 2,864.66p 2,878.00p 118012
29/01/2020 2,954.00p 2,954.00p 2,882.00p 2,904.00p 186420
28/01/2020 2,986.00p 2,986.00p 2,908.00p 2,908.00p 226865
27/01/2020 2,950.00p 2,968.00p 2,920.00p 2,942.00p 166023
24/01/2020 2,988.00p 2,990.00p 2,946.00p 2,952.00p 177172
23/01/2020 2,920.00p 2,980.00p 2,920.00p 2,934.00p 129159
22/01/2020 2,900.00p 2,996.00p 2,900.00p 2,950.00p 211447
21/01/2020 2,838.00p 2,910.00p 2,838.00p 2,910.00p 162984
20/01/2020 2,850.00p 2,890.00p 2,827.95p 2,890.00p 129505
17/01/2020 2,802.00p 2,876.60p 2,752.00p 2,834.00p 353899
16/01/2020 3,032.00p 3,054.00p 2,790.00p 2,806.00p 284700
15/01/2020 3,080.00p 3,090.00p 3,024.00p 3,068.00p 231862
14/01/2020 3,056.00p 3,076.00p 3,040.00p 3,058.00p 132411
13/01/2020 3,054.00p 3,070.00p 3,038.64p 3,062.00p 423150
10/01/2020 3,068.00p 3,082.00p 3,018.00p 3,024.00p 202444
09/01/2020 3,062.00p 3,079.17p 3,026.00p 3,056.00p 222941
08/01/2020 2,970.00p 3,018.00p 2,970.00p 3,010.00p 146317
07/01/2020 2,912.00p 3,002.00p 2,912.00p 3,002.00p 260852
06/01/2020 2,888.00p 2,934.00p 2,845.17p 2,918.00p 203745
03/01/2020 2,968.00p 2,968.00p 2,916.00p 2,940.00p 89424
02/01/2020 2,910.00p 2,938.00p 2,892.00p 2,938.00p 162155
31/12/2019 2,926.00p 2,926.00p 2,868.00p 2,900.00p 30246
30/12/2019 2,944.00p 2,962.00p 2,892.00p 2,892.00p 109275
27/12/2019 2,982.00p 2,988.00p 2,948.00p 2,966.00p 132458
24/12/2019 2,978.00p 3,004.00p 2,970.00p 2,990.00p 21200
23/12/2019 2,964.00p 3,000.00p 2,956.00p 2,962.00p 137770
20/12/2019 2,908.00p 2,954.00p 2,908.00p 2,948.00p 263296
19/12/2019 2,860.00p 2,914.00p 2,847.67p 2,914.00p 218418
18/12/2019 2,818.00p 2,876.00p 2,798.00p 2,876.00p 200043
17/12/2019 2,816.00p 2,820.00p 2,764.00p 2,820.00p 220272
16/12/2019 2,720.00p 2,800.00p 2,698.00p 2,790.00p 233039
13/12/2019 2,686.00p 2,762.00p 2,646.00p 2,690.00p 309584
12/12/2019 2,674.00p 2,718.21p 2,658.00p 2,660.00p 184587
11/12/2019 2,748.00p 2,748.00p 2,646.00p 2,652.00p 190774
10/12/2019 2,764.00p 2,764.00p 2,720.00p 2,728.00p 163147
09/12/2019 2,806.00p 2,806.00p 2,744.00p 2,750.00p 198593
06/12/2019 2,798.00p 2,816.00p 2,782.00p 2,796.00p 111207
05/12/2019 2,734.00p 2,786.00p 2,734.00p 2,786.00p 192079
04/12/2019 2,750.00p 2,762.00p 2,728.47p 2,750.00p 183482
03/12/2019 2,782.00p 2,782.00p 2,738.00p 2,760.00p 111894
02/12/2019 2,852.00p 2,852.00p 2,760.00p 2,762.00p 144523
29/11/2019 2,822.00p 2,856.00p 2,822.00p 2,834.00p 108569
28/11/2019 2,836.00p 2,838.00p 2,808.00p 2,832.00p 99616
27/11/2019 2,798.00p 2,832.00p 2,798.00p 2,816.00p 152477
26/11/2019 2,780.00p 2,822.00p 2,780.00p 2,806.00p 190410
25/11/2019 2,800.00p 2,824.00p 2,780.00p 2,800.00p 172325
22/11/2019 2,798.00p 2,826.56p 2,774.00p 2,800.00p 201686
21/11/2019 2,764.00p 2,794.00p 2,742.00p 2,794.00p 175333
20/11/2019 2,736.00p 2,770.00p 2,702.00p 2,770.00p 132683
19/11/2019 2,736.00p 2,738.00p 2,708.00p 2,734.00p 121451
18/11/2019 2,728.00p 2,728.00p 2,693.08p 2,712.00p 109077
15/11/2019 2,794.00p 2,796.00p 2,698.00p 2,716.00p 220486
14/11/2019 2,724.00p 2,792.00p 2,724.00p 2,780.00p 325257
13/11/2019 2,644.00p 2,750.00p 2,644.00p 2,750.00p 369261
12/11/2019 2,636.00p 2,672.00p 2,616.00p 2,672.00p 256311
11/11/2019 2,604.00p 2,630.00p 2,592.00p 2,626.00p 174163
08/11/2019 2,628.00p 2,640.00p 2,606.00p 2,622.00p 205846
07/11/2019 2,656.00p 2,656.00p 2,626.00p 2,630.00p 206259
06/11/2019 2,590.00p 2,654.00p 2,552.00p 2,630.00p 251505
05/11/2019 2,624.00p 2,624.00p 2,574.00p 2,574.00p 255638
04/11/2019 2,644.00p 2,644.00p 2,592.00p 2,612.00p 287919
01/11/2019 2,640.00p 2,648.40p 2,612.00p 2,628.00p 120537
31/10/2019 2,648.00p 2,672.00p 2,630.00p 2,630.00p 227381
30/10/2019 2,590.00p 2,640.00p 2,582.00p 2,638.00p 236644
29/10/2019 2,604.00p 2,604.00p 2,536.00p 2,592.00p 281797
28/10/2019 2,540.00p 2,608.00p 2,534.00p 2,600.00p 160040
25/10/2019 2,556.00p 2,566.00p 2,520.60p 2,560.00p 176288
24/10/2019 2,558.00p 2,558.00p 2,522.00p 2,540.00p 199470
23/10/2019 2,556.00p 2,558.00p 2,520.00p 2,558.00p 236586
22/10/2019 2,592.00p 2,592.00p 2,528.00p 2,544.00p 348181
21/10/2019 2,614.00p 2,614.00p 2,548.00p 2,572.00p 302976
18/10/2019 2,750.00p 2,750.00p 2,616.00p 2,626.00p 259673
17/10/2019 2,656.00p 2,694.00p 2,612.00p 2,676.00p 266230
16/10/2019 2,624.00p 2,650.00p 2,606.00p 2,626.00p 404120
15/10/2019 2,634.00p 2,660.00p 2,594.00p 2,618.00p 325119
14/10/2019 2,566.00p 2,630.00p 2,554.00p 2,630.00p 419215
11/10/2019 2,550.00p 2,586.00p 2,528.00p 2,574.00p 526302
10/10/2019 2,620.00p 2,624.00p 2,516.00p 2,550.00p 406022
09/10/2019 2,590.00p 2,636.00p 2,590.00p 2,616.00p 308818
08/10/2019 2,680.00p 2,680.00p 2,598.00p 2,606.00p 405271
07/10/2019 2,708.00p 2,748.00p 2,658.00p 2,660.00p 289987
04/10/2019 2,756.00p 2,784.00p 2,722.00p 2,736.00p 111803
03/10/2019 2,770.00p 2,770.00p 2,712.00p 2,728.00p 117640
02/10/2019 2,788.00p 2,788.00p 2,706.00p 2,706.00p 174704
01/10/2019 2,792.00p 2,792.00p 2,758.00p 2,790.00p 229635
30/09/2019 2,792.00p 2,792.20p 2,758.00p 2,768.00p 189535
27/09/2019 2,758.00p 2,792.00p 2,750.00p 2,784.00p 182918
26/09/2019 2,782.00p 2,796.00p 2,752.00p 2,766.00p 172755
25/09/2019 2,774.00p 2,790.93p 2,720.00p 2,782.00p 178413
24/09/2019 2,780.00p 2,832.00p 2,780.00p 2,814.00p 203879
23/09/2019 2,764.00p 2,818.00p 2,764.00p 2,794.00p 197774
20/09/2019 2,808.00p 2,824.00p 2,758.00p 2,780.00p 472454
19/09/2019 2,926.00p 2,944.00p 2,792.00p 2,792.00p 513969
18/09/2019 2,904.00p 2,980.00p 2,904.00p 2,942.00p 269108
17/09/2019 2,912.00p 2,926.00p 2,888.00p 2,916.00p 390075
16/09/2019 2,906.00p 2,922.00p 2,852.00p 2,908.00p 365283
13/09/2019 2,868.00p 2,908.00p 2,856.00p 2,890.00p 322606
12/09/2019 2,814.00p 2,898.00p 2,792.00p 2,880.00p 261525
11/09/2019 2,790.00p 2,818.00p 2,760.00p 2,806.00p 407183
10/09/2019 2,964.00p 2,964.00p 2,790.00p 2,790.00p 224785
09/09/2019 3,062.00p 3,070.00p 2,950.00p 2,950.00p 219157
06/09/2019 2,990.00p 3,054.00p 2,972.00p 3,036.00p 187582
05/09/2019 3,030.00p 3,030.00p 2,942.00p 2,974.00p 206251
04/09/2019 2,962.00p 3,020.00p 2,920.00p 3,000.00p 344658
03/09/2019 2,968.00p 2,982.00p 2,878.00p 2,918.00p 225761
02/09/2019 2,928.00p 3,080.00p 2,928.00p 2,978.00p 208403
30/08/2019 2,984.00p 3,052.00p 2,978.00p 3,000.00p 191420
29/08/2019 2,996.00p 3,004.00p 2,967.52p 2,976.00p 96407
28/08/2019 2,964.00p 2,970.00p 2,918.00p 2,970.00p 103569
27/08/2019 2,980.00p 2,986.00p 2,956.00p 2,958.00p 146551
23/08/2019 2,964.00p 3,000.90p 2,936.00p 2,986.00p 145047
22/08/2019 3,004.00p 3,004.00p 2,936.00p 2,936.00p 95760
21/08/2019 2,906.00p 2,992.00p 2,906.00p 2,986.00p 126652
20/08/2019 2,932.00p 2,964.00p 2,904.00p 2,904.00p 100931
19/08/2019 2,912.00p 2,930.00p 2,892.00p 2,906.00p 119759
16/08/2019 2,904.00p 2,942.00p 2,879.09p 2,894.00p 129625
15/08/2019 2,902.00p 2,932.00p 2,854.00p 2,888.00p 136830
14/08/2019 2,924.00p 2,940.00p 2,890.00p 2,902.00p 294948
13/08/2019 2,912.00p 2,912.00p 2,864.00p 2,904.00p 101548
12/08/2019 2,944.00p 2,968.00p 2,880.00p 2,882.00p 114524
09/08/2019 2,876.00p 2,938.00p 2,876.00p 2,920.00p 214961
08/08/2019 2,876.00p 2,902.00p 2,856.00p 2,884.00p 126369
07/08/2019 2,822.00p 2,864.00p 2,808.00p 2,850.00p 218100
06/08/2019 2,802.00p 2,840.00p 2,786.00p 2,794.00p 232204
05/08/2019 2,844.00p 2,850.00p 2,764.00p 2,798.00p 205117
02/08/2019 2,942.00p 2,980.00p 2,866.00p 2,866.00p 161297
01/08/2019 2,924.00p 2,962.15p 2,924.00p 2,956.00p 138364
31/07/2019 2,960.00p 2,966.08p 2,916.00p 2,946.00p 94852
30/07/2019 2,970.00p 2,970.00p 2,932.00p 2,950.00p 95558
29/07/2019 2,892.00p 2,954.00p 2,892.00p 2,938.00p 128362
26/07/2019 2,874.00p 2,908.06p 2,869.90p 2,896.00p 119234
25/07/2019 2,918.00p 2,918.00p 2,884.00p 2,884.00p 94692
24/07/2019 2,908.00p 2,916.00p 2,892.00p 2,898.00p 110467
23/07/2019 2,884.00p 2,894.00p 2,856.80p 2,884.00p 85811
22/07/2019 2,882.00p 2,888.00p 2,846.00p 2,868.00p 135908
19/07/2019 2,882.00p 2,920.00p 2,880.00p 2,890.00p 129622
18/07/2019 2,898.00p 2,913.60p 2,876.00p 2,884.00p 81420
17/07/2019 2,940.00p 2,952.00p 2,890.00p 2,906.00p 120756
16/07/2019 2,914.00p 2,954.00p 2,914.00p 2,946.00p 135886
15/07/2019 2,900.00p 2,932.00p 2,885.52p 2,932.00p 130936
12/07/2019 2,942.00p 2,947.16p 2,872.00p 2,896.00p 158960
11/07/2019 2,856.00p 2,928.00p 2,856.00p 2,916.00p 252618
10/07/2019 2,830.00p 2,888.63p 2,808.00p 2,860.00p 288591
09/07/2019 2,774.00p 2,828.00p 2,766.00p 2,812.00p 185053
08/07/2019 2,796.00p 2,796.00p 2,746.00p 2,760.00p 123939
05/07/2019 2,862.00p 2,879.00p 2,778.00p 2,784.00p 85420
04/07/2019 2,840.00p 2,840.00p 2,790.00p 2,832.00p 135500
03/07/2019 2,780.00p 2,850.00p 2,774.00p 2,818.00p 103630
02/07/2019 2,754.00p 2,802.00p 2,754.00p 2,776.00p 213929
01/07/2019 2,776.00p 2,782.72p 2,748.00p 2,754.00p 146866
28/06/2019 2,738.00p 2,758.00p 2,714.00p 2,746.00p 180936
27/06/2019 2,770.00p 2,774.00p 2,704.00p 2,720.00p 212952
26/06/2019 2,820.00p 2,834.00p 2,746.00p 2,760.00p 104478
25/06/2019 2,782.00p 2,842.00p 2,768.00p 2,832.00p 130940
24/06/2019 2,786.00p 2,820.00p 2,778.00p 2,816.00p 181314
21/06/2019 2,758.00p 2,812.00p 2,738.00p 2,772.00p 409659
20/06/2019 2,750.00p 2,794.00p 2,720.00p 2,746.00p 235757
19/06/2019 2,746.00p 2,770.00p 2,718.00p 2,768.00p 178863
18/06/2019 2,730.00p 2,752.00p 2,696.00p 2,744.00p 209221
17/06/2019 2,804.00p 2,804.00p 2,722.00p 2,726.00p 157467
14/06/2019 2,788.00p 2,792.00p 2,760.00p 2,782.00p 118646
13/06/2019 2,836.00p 2,866.00p 2,768.00p 2,792.00p 348736
12/06/2019 2,764.00p 2,840.00p 2,764.00p 2,834.00p 103692
11/06/2019 2,818.00p 2,834.00p 2,778.00p 2,788.00p 116674
10/06/2019 2,782.00p 2,824.00p 2,752.00p 2,804.00p 148910
07/06/2019 2,778.00p 2,786.00p 2,752.00p 2,758.00p 115402
06/06/2019 2,732.00p 2,788.00p 2,730.00p 2,760.00p 88591
05/06/2019 2,688.00p 2,756.00p 2,650.00p 2,750.00p 186747
04/06/2019 2,700.00p 2,706.00p 2,654.00p 2,672.00p 148881
03/06/2019 2,728.00p 2,728.00p 2,682.00p 2,706.00p 112632
31/05/2019 2,744.00p 2,760.00p 2,692.00p 2,728.00p 96379
30/05/2019 2,748.00p 2,770.00p 2,730.00p 2,758.00p 71683
29/05/2019 2,768.00p 2,794.00p 2,752.00p 2,760.00p 133123
28/05/2019 2,724.00p 2,798.00p 2,724.00p 2,798.00p 179146
24/05/2019 2,736.00p 2,772.00p 2,736.00p 2,748.00p 64784
23/05/2019 2,722.00p 2,766.00p 2,707.20p 2,744.00p 229581
22/05/2019 2,708.00p 2,752.00p 2,690.00p 2,736.00p 96779
21/05/2019 2,734.00p 2,748.00p 2,706.00p 2,714.00p 94388
20/05/2019 2,750.00p 2,758.00p 2,702.00p 2,718.00p 90053
17/05/2019 2,694.00p 2,760.00p 2,678.00p 2,760.00p 170704
16/05/2019 2,676.00p 2,692.00p 2,648.00p 2,692.00p 243934
15/05/2019 2,648.00p 2,678.00p 2,634.00p 2,650.00p 145323
14/05/2019 2,660.00p 2,678.00p 2,640.00p 2,656.00p 110005
13/05/2019 2,686.00p 2,686.00p 2,624.00p 2,644.00p 107660
10/05/2019 2,680.00p 2,724.00p 2,662.00p 2,662.00p 92432
09/05/2019 2,728.00p 2,746.00p 2,656.00p 2,664.00p 347576
08/05/2019 2,728.00p 2,752.00p 2,696.00p 2,744.00p 173046
07/05/2019 2,732.00p 2,788.00p 2,706.00p 2,724.00p 191516
03/05/2019 2,672.00p 2,740.00p 2,664.00p 2,730.00p 141806

*Close Price adjusted for both dividends and splits