Dechra Pharmaceuticals (DPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/07/2018 2,980.00p 2,998.00p 2,924.00p 2,948.00p 224225
17/07/2018 2,960.00p 2,990.00p 2,956.00p 2,976.00p 189933
16/07/2018 2,964.00p 2,998.00p 2,957.54p 2,978.00p 95395
13/07/2018 2,986.00p 3,008.00p 2,950.00p 2,950.00p 121292
12/07/2018 2,922.00p 2,994.00p 2,914.00p 2,982.00p 111546
11/07/2018 2,932.00p 2,946.00p 2,888.00p 2,906.00p 174798
10/07/2018 2,956.00p 3,032.00p 2,912.00p 2,956.00p 224863
09/07/2018 2,924.00p 2,962.00p 2,914.00p 2,948.00p 162577
06/07/2018 2,828.00p 2,958.00p 2,826.20p 2,916.00p 347464
05/07/2018 2,796.00p 2,832.00p 2,786.00p 2,832.00p 368825
04/07/2018 2,770.00p 2,808.00p 2,762.00p 2,800.00p 184182
03/07/2018 2,730.00p 2,820.00p 2,718.00p 2,770.00p 358181
02/07/2018 2,772.00p 2,790.00p 2,723.40p 2,730.00p 135728
29/06/2018 2,772.00p 2,792.00p 2,762.00p 2,782.00p 129384
28/06/2018 2,778.00p 2,810.00p 2,736.00p 2,762.00p 124109
27/06/2018 2,764.00p 2,786.00p 2,732.00p 2,782.00p 246874
26/06/2018 2,740.00p 2,778.00p 2,724.00p 2,758.00p 229026
25/06/2018 2,800.00p 2,814.00p 2,728.00p 2,734.00p 177787
22/06/2018 2,770.00p 2,826.00p 2,760.00p 2,822.00p 282956
21/06/2018 2,784.00p 2,812.00p 2,748.00p 2,770.00p 196625
20/06/2018 2,726.00p 2,778.00p 2,722.00p 2,768.00p 150403
19/06/2018 2,726.00p 2,750.00p 2,690.00p 2,718.00p 128850
18/06/2018 2,736.00p 2,750.00p 2,718.00p 2,748.00p 105943
15/06/2018 2,790.00p 2,848.00p 2,732.00p 2,732.00p 463208
14/06/2018 2,760.00p 2,818.00p 2,754.00p 2,796.00p 204941
13/06/2018 2,770.00p 2,802.00p 2,732.00p 2,772.00p 206782
12/06/2018 2,824.00p 2,838.00p 2,764.00p 2,774.00p 370692
11/06/2018 2,768.00p 2,834.00p 2,768.00p 2,824.00p 257109
08/06/2018 2,768.00p 2,796.31p 2,732.67p 2,760.00p 202919
07/06/2018 2,790.00p 2,804.00p 2,770.00p 2,770.00p 166433
06/06/2018 2,864.00p 2,891.60p 2,806.00p 2,806.00p 132904
05/06/2018 2,814.00p 2,882.00p 2,805.76p 2,858.00p 217290
04/06/2018 2,800.00p 2,816.00p 2,788.00p 2,814.00p 227850
01/06/2018 2,798.00p 2,810.00p 2,782.00p 2,792.00p 130523
31/05/2018 2,740.00p 2,792.00p 2,736.00p 2,792.00p 290864
30/05/2018 2,708.00p 2,758.00p 2,708.00p 2,744.00p 153648
29/05/2018 2,716.00p 2,724.00p 2,692.00p 2,714.00p 182469
25/05/2018 2,750.00p 2,772.00p 2,720.00p 2,720.00p 257282
24/05/2018 2,708.00p 2,772.00p 2,708.00p 2,744.00p 154349
23/05/2018 2,744.00p 2,802.47p 2,694.00p 2,710.00p 294735
22/05/2018 2,780.00p 2,802.00p 2,746.00p 2,750.00p 225252
21/05/2018 2,820.00p 2,820.00p 2,788.00p 2,788.00p 135149
18/05/2018 2,814.00p 2,836.00p 2,796.00p 2,802.00p 147819
17/05/2018 2,800.00p 2,822.00p 2,772.00p 2,810.00p 116168
16/05/2018 2,760.00p 2,808.00p 2,748.00p 2,800.00p 132551
15/05/2018 2,740.00p 2,776.00p 2,736.00p 2,764.00p 232782
14/05/2018 2,758.00p 2,758.00p 2,720.00p 2,748.00p 183535
11/05/2018 2,748.00p 2,760.00p 2,730.00p 2,750.00p 174092
10/05/2018 2,770.00p 2,790.00p 2,744.00p 2,754.00p 113171
09/05/2018 2,808.00p 2,815.36p 2,736.00p 2,760.00p 116487
08/05/2018 2,782.00p 2,814.00p 2,762.00p 2,810.00p 300237
04/05/2018 2,762.00p 2,802.00p 2,752.00p 2,782.00p 206785
03/05/2018 2,828.00p 2,828.00p 2,742.00p 2,750.00p 268889
02/05/2018 2,746.00p 2,840.00p 2,746.00p 2,830.00p 236665
01/05/2018 2,736.00p 2,756.00p 2,720.00p 2,744.00p 150158
30/04/2018 2,764.00p 2,780.00p 2,742.00p 2,742.00p 147603
27/04/2018 2,770.00p 2,774.00p 2,742.00p 2,760.00p 182738
26/04/2018 2,764.00p 2,778.00p 2,740.00p 2,770.00p 282567
25/04/2018 2,784.00p 2,794.00p 2,760.00p 2,770.00p 142131
24/04/2018 2,776.00p 2,800.00p 2,754.00p 2,786.00p 380237
23/04/2018 2,764.00p 2,792.00p 2,720.00p 2,760.00p 263179
20/04/2018 2,744.00p 2,768.00p 2,710.00p 2,746.00p 156865
19/04/2018 2,752.00p 2,776.00p 2,710.00p 2,734.00p 149085
18/04/2018 2,758.00p 2,780.00p 2,740.00p 2,756.00p 432111
17/04/2018 2,822.00p 2,822.00p 2,748.00p 2,758.00p 171424
16/04/2018 2,824.00p 2,834.00p 2,790.00p 2,822.00p 178448
13/04/2018 2,830.00p 2,840.00p 2,776.00p 2,814.00p 162769
12/04/2018 2,796.00p 2,840.00p 2,762.00p 2,834.00p 162753
11/04/2018 2,798.00p 2,826.00p 2,742.00p 2,794.00p 438791
10/04/2018 2,818.00p 2,818.00p 2,778.00p 2,804.00p 190712
09/04/2018 2,798.00p 2,806.00p 2,770.00p 2,798.00p 219633
06/04/2018 2,758.00p 2,782.00p 2,734.00p 2,780.00p 182395
05/04/2018 2,716.00p 2,794.00p 2,688.00p 2,766.00p 371692
04/04/2018 2,704.00p 2,714.59p 2,634.00p 2,672.00p 264441
03/04/2018 2,606.00p 2,720.00p 2,606.00p 2,708.00p 301262
29/03/2018 2,684.00p 2,696.00p 2,622.00p 2,628.00p 180806
28/03/2018 2,670.00p 2,685.29p 2,636.00p 2,678.00p 187272
27/03/2018 2,632.00p 2,682.00p 2,632.00p 2,682.00p 173909
26/03/2018 2,588.00p 2,640.00p 2,588.00p 2,608.00p 216889
23/03/2018 2,570.00p 2,602.00p 2,530.00p 2,596.00p 167159
22/03/2018 2,606.00p 2,630.00p 2,546.00p 2,582.00p 136458
21/03/2018 2,676.00p 2,676.00p 2,602.00p 2,618.00p 150854
20/03/2018 2,668.00p 2,696.00p 2,628.00p 2,668.00p 286432
19/03/2018 2,666.00p 2,726.00p 2,658.00p 2,666.00p 271003
16/03/2018 2,720.00p 2,720.00p 2,644.00p 2,664.00p 1288828
15/03/2018 2,670.00p 2,706.00p 2,648.00p 2,690.00p 373201
14/03/2018 2,622.00p 2,694.00p 2,595.48p 2,670.00p 341611
13/03/2018 2,618.00p 2,656.00p 2,605.52p 2,620.00p 345474
12/03/2018 2,556.00p 2,609.12p 2,548.00p 2,600.00p 217187
09/03/2018 2,554.00p 2,574.00p 2,514.00p 2,550.00p 185525
08/03/2018 2,562.00p 2,562.00p 2,506.00p 2,550.00p 189869
07/03/2018 2,542.00p 2,602.00p 2,495.00p 2,560.00p 206814
06/03/2018 2,562.00p 2,612.00p 2,536.00p 2,544.00p 205667
05/03/2018 2,542.00p 2,602.00p 2,540.00p 2,540.00p 317730
02/03/2018 2,494.00p 2,554.00p 2,492.00p 2,548.00p 160574
01/03/2018 2,524.00p 2,538.00p 2,448.00p 2,520.00p 332865
28/02/2018 2,472.00p 2,594.00p 2,472.00p 2,518.00p 321988
27/02/2018 2,376.00p 2,486.00p 2,376.00p 2,478.00p 226261
26/02/2018 2,400.00p 2,470.00p 2,272.00p 2,378.00p 194387
23/02/2018 2,318.00p 2,330.55p 2,278.00p 2,326.00p 123481
22/02/2018 2,248.00p 2,312.00p 2,230.00p 2,310.00p 195987
21/02/2018 2,240.00p 2,262.00p 2,240.00p 2,258.00p 205852
20/02/2018 2,238.00p 2,262.00p 2,230.00p 2,252.00p 265195
19/02/2018 2,238.00p 2,272.00p 2,234.00p 2,234.00p 111675
16/02/2018 2,274.00p 2,280.00p 2,236.00p 2,250.00p 161610
15/02/2018 2,284.00p 2,284.00p 2,242.00p 2,250.00p 148479
14/02/2018 2,274.00p 2,292.00p 2,234.00p 2,258.00p 199846
13/02/2018 2,300.00p 2,304.00p 2,238.88p 2,252.00p 170251
12/02/2018 2,268.00p 2,296.00p 2,252.00p 2,294.00p 119978
09/02/2018 2,242.00p 2,254.00p 2,196.00p 2,238.00p 339473
08/02/2018 2,314.00p 2,372.00p 2,234.00p 2,246.00p 264713
07/02/2018 2,290.00p 2,350.00p 2,280.00p 2,334.00p 209765
06/02/2018 2,288.00p 2,346.00p 2,246.00p 2,260.00p 248876
05/02/2018 2,380.00p 2,380.00p 2,306.00p 2,342.00p 318269
02/02/2018 2,336.00p 2,418.00p 2,336.00p 2,382.00p 216414
01/02/2018 2,370.00p 2,389.60p 2,318.00p 2,340.00p 251702
31/01/2018 2,336.00p 2,458.00p 2,304.00p 2,400.00p 221014
30/01/2018 2,318.00p 2,378.00p 2,312.00p 2,328.00p 256803
29/01/2018 2,332.00p 2,370.00p 2,304.00p 2,322.00p 212862
26/01/2018 2,252.00p 2,334.00p 2,244.00p 2,328.00p 396341
25/01/2018 2,078.00p 2,252.00p 2,078.00p 2,246.00p 581721
24/01/2018 2,088.00p 2,096.00p 2,058.00p 2,062.00p 135395
23/01/2018 2,078.00p 2,108.00p 2,070.00p 2,094.00p 192428
22/01/2018 2,048.00p 2,076.00p 2,030.00p 2,072.00p 88318
19/01/2018 2,018.00p 2,056.00p 2,018.00p 2,040.00p 100758
18/01/2018 2,004.00p 2,018.00p 1,977.00p 2,018.00p 124279
17/01/2018 1,980.00p 2,030.00p 1,980.00p 1,995.00p 167887
16/01/2018 1,971.00p 1,984.00p 1,958.00p 1,984.00p 151768
15/01/2018 1,961.00p 1,980.00p 1,956.00p 1,972.00p 258783
12/01/2018 1,996.00p 2,004.00p 1,963.00p 1,970.00p 132751
11/01/2018 1,987.00p 1,996.00p 1,965.32p 1,986.00p 118233
10/01/2018 2,042.00p 2,046.00p 1,985.00p 1,987.00p 89003
09/01/2018 2,016.00p 2,092.00p 2,016.00p 2,046.00p 226453
08/01/2018 2,044.00p 2,050.00p 1,989.00p 2,006.00p 97139
05/01/2018 2,060.00p 2,066.00p 2,036.00p 2,040.00p 115816
04/01/2018 2,080.00p 2,080.00p 2,046.00p 2,052.00p 71431
03/01/2018 2,016.00p 2,076.00p 2,016.00p 2,064.00p 174374
02/01/2018 2,150.00p 2,154.00p 2,002.00p 2,028.00p 98010
29/12/2017 2,058.00p 2,100.00p 2,055.00p 2,096.00p 58983
28/12/2017 2,061.00p 2,069.00p 2,040.00p 2,050.00p 87710
27/12/2017 2,042.00p 2,067.00p 2,018.00p 2,064.00p 45369
22/12/2017 2,053.00p 2,057.00p 2,037.02p 2,044.00p 22803
21/12/2017 1,979.00p 2,062.00p 1,979.00p 2,056.00p 114911
20/12/2017 2,060.00p 2,060.00p 2,034.00p 2,035.00p 214515
19/12/2017 2,029.00p 2,068.00p 2,020.00p 2,068.00p 133893
18/12/2017 2,011.00p 2,050.00p 2,001.00p 2,024.00p 162461
15/12/2017 1,985.00p 2,006.00p 1,984.00p 1,985.00p 135066
14/12/2017 2,016.00p 2,024.00p 1,985.00p 1,987.00p 174849
13/12/2017 2,049.00p 2,049.00p 2,003.99p 2,021.00p 251600
12/12/2017 2,082.00p 2,094.00p 2,041.00p 2,046.00p 249060
11/12/2017 2,072.00p 2,084.00p 2,055.00p 2,070.00p 68368
08/12/2017 2,057.00p 2,059.36p 2,030.34p 2,055.00p 104867
07/12/2017 2,053.00p 2,060.00p 2,021.00p 2,040.00p 142275
06/12/2017 2,085.00p 2,085.00p 2,025.00p 2,041.00p 159173
05/12/2017 2,097.00p 2,113.00p 2,071.00p 2,080.00p 149026
04/12/2017 2,148.00p 2,148.00p 2,096.00p 2,102.00p 144055
01/12/2017 2,209.00p 2,219.21p 2,146.00p 2,147.00p 135653
30/11/2017 2,244.00p 2,245.00p 2,196.00p 2,206.00p 179132
29/11/2017 2,242.00p 2,268.00p 2,230.00p 2,249.00p 182907
28/11/2017 2,205.00p 2,272.00p 2,205.00p 2,244.00p 174013
27/11/2017 2,184.00p 2,224.00p 2,183.68p 2,215.00p 113242
24/11/2017 2,189.00p 2,192.00p 2,176.00p 2,192.00p 76898
23/11/2017 2,130.00p 2,188.00p 2,130.00p 2,177.00p 55839
22/11/2017 2,139.00p 2,155.00p 2,134.00p 2,151.00p 234524
21/11/2017 2,121.00p 2,131.00p 2,116.00p 2,130.00p 136205
20/11/2017 2,127.00p 2,143.00p 2,118.00p 2,120.00p 118042
17/11/2017 2,148.00p 2,150.00p 2,123.00p 2,125.00p 135881
16/11/2017 2,179.00p 2,179.00p 2,142.00p 2,151.00p 154125
15/11/2017 2,152.00p 2,164.00p 2,143.00p 2,155.00p 154201
14/11/2017 2,163.00p 2,184.00p 2,147.00p 2,150.00p 196573
13/11/2017 2,142.00p 2,174.91p 2,138.00p 2,150.00p 99855
10/11/2017 2,142.00p 2,162.86p 2,139.00p 2,155.00p 81975
09/11/2017 2,170.00p 2,170.00p 2,137.66p 2,155.00p 120646
08/11/2017 2,146.00p 2,168.00p 2,146.00p 2,168.00p 127137
07/11/2017 2,176.00p 2,188.39p 2,150.00p 2,157.00p 102925
06/11/2017 2,181.00p 2,192.00p 2,175.00p 2,188.00p 89563
03/11/2017 2,119.00p 2,199.00p 2,118.00p 2,190.00p 128540
02/11/2017 2,098.00p 2,120.00p 2,098.00p 2,113.00p 133312
01/11/2017 2,070.00p 2,116.00p 2,070.00p 2,099.00p 135533
31/10/2017 2,070.00p 2,072.41p 2,047.00p 2,056.00p 232670
30/10/2017 2,059.00p 2,070.56p 2,046.98p 2,060.00p 54750
27/10/2017 2,045.00p 2,065.00p 2,045.00p 2,055.00p 108655
26/10/2017 2,055.00p 2,055.00p 2,029.00p 2,044.00p 78220
25/10/2017 2,024.00p 2,066.00p 2,024.00p 2,055.00p 82443
24/10/2017 2,043.00p 2,053.00p 2,025.00p 2,032.00p 64254
23/10/2017 2,040.00p 2,054.45p 2,037.00p 2,050.00p 87497
20/10/2017 2,080.00p 2,095.00p 2,025.97p 2,050.00p 262383
19/10/2017 2,100.00p 2,109.00p 2,071.00p 2,075.00p 122205
18/10/2017 2,117.00p 2,128.00p 2,108.00p 2,113.00p 91118
17/10/2017 2,127.00p 2,137.35p 2,104.00p 2,112.00p 146747
16/10/2017 2,160.00p 2,160.00p 2,132.00p 2,138.00p 94336
13/10/2017 2,179.00p 2,179.00p 2,150.00p 2,153.00p 228281
12/10/2017 2,175.00p 2,185.00p 2,161.00p 2,175.00p 61625
11/10/2017 2,151.00p 2,175.00p 2,143.00p 2,172.00p 79851
10/10/2017 2,153.00p 2,153.00p 2,138.00p 2,145.00p 57417
09/10/2017 2,145.00p 2,154.00p 2,137.00p 2,150.00p 58315
06/10/2017 2,123.00p 2,149.00p 2,118.00p 2,149.00p 67668
05/10/2017 2,122.00p 2,133.00p 2,110.00p 2,122.00p 83564
04/10/2017 2,105.00p 2,126.00p 2,100.00p 2,119.00p 99126
03/10/2017 2,072.00p 2,103.00p 2,061.00p 2,100.00p 129079

*Close Price adjusted for both dividends and splits