Dechra Pharmaceuticals (DPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/10/2017 2,040.00p 2,077.00p 2,035.00p 2,068.00p 143765
29/09/2017 2,010.00p 2,040.00p 2,006.00p 2,040.00p 222145
28/09/2017 2,011.00p 2,019.00p 2,000.00p 2,007.00p 139825
27/09/2017 2,011.00p 2,022.00p 1,987.00p 2,010.00p 113442
26/09/2017 2,025.00p 2,025.00p 1,989.00p 2,000.00p 115453
25/09/2017 1,991.00p 2,022.00p 1,979.00p 2,022.00p 109025
22/09/2017 1,975.00p 1,991.00p 1,971.00p 1,990.00p 124938
21/09/2017 2,014.00p 2,021.00p 1,970.00p 1,972.00p 176760
20/09/2017 2,022.00p 2,029.00p 2,000.00p 2,005.00p 87779
19/09/2017 2,017.00p 2,021.00p 2,004.00p 2,021.00p 158716
18/09/2017 2,049.00p 2,052.00p 2,011.00p 2,011.00p 175467
15/09/2017 2,080.00p 2,082.00p 2,041.00p 2,044.00p 340296
14/09/2017 2,054.00p 2,100.00p 2,051.00p 2,079.00p 161695
13/09/2017 2,139.00p 2,141.00p 2,045.00p 2,048.00p 177701
12/09/2017 2,136.00p 2,149.00p 2,115.00p 2,128.00p 162350
11/09/2017 2,085.00p 2,128.00p 2,076.00p 2,128.00p 221543
08/09/2017 1,988.00p 2,079.00p 1,982.00p 2,073.00p 274344
07/09/2017 1,966.00p 1,980.00p 1,947.00p 1,980.00p 151059
06/09/2017 1,958.00p 1,964.00p 1,943.00p 1,951.00p 202005
05/09/2017 1,955.00p 1,963.00p 1,946.00p 1,954.00p 206482
04/09/2017 1,995.00p 1,995.00p 1,943.00p 1,945.00p 165157
01/09/2017 1,914.00p 1,980.00p 1,903.00p 1,959.00p 133576
31/08/2017 1,898.00p 1,916.00p 1,898.00p 1,913.00p 175291
30/08/2017 1,893.00p 1,919.00p 1,893.00p 1,898.00p 83007
29/08/2017 1,887.00p 1,919.00p 1,880.00p 1,894.00p 78083
25/08/2017 1,918.00p 1,921.00p 1,901.00p 1,901.00p 71190
24/08/2017 1,913.00p 1,937.00p 1,912.00p 1,919.00p 80537
23/08/2017 1,882.00p 1,925.00p 1,882.00p 1,925.00p 93324
22/08/2017 1,862.00p 1,892.00p 1,856.00p 1,892.00p 58151
21/08/2017 1,846.00p 1,879.00p 1,846.00p 1,867.00p 47762
18/08/2017 1,861.00p 1,869.00p 1,840.00p 1,849.00p 93923
17/08/2017 1,855.00p 1,884.00p 1,853.00p 1,877.00p 68947
16/08/2017 1,846.00p 1,862.00p 1,837.00p 1,859.00p 37505
15/08/2017 1,814.00p 1,846.00p 1,809.00p 1,839.00p 91233
14/08/2017 1,788.00p 1,813.00p 1,783.00p 1,812.00p 63485
11/08/2017 1,781.00p 1,806.00p 1,765.00p 1,787.00p 117718
10/08/2017 1,812.00p 1,822.00p 1,775.00p 1,783.00p 101812
09/08/2017 1,805.00p 1,816.00p 1,791.00p 1,816.00p 125356
08/08/2017 1,798.00p 1,812.00p 1,785.00p 1,810.00p 100609
07/08/2017 1,784.00p 1,799.00p 1,777.00p 1,796.00p 99521
04/08/2017 1,762.00p 1,780.00p 1,751.00p 1,780.00p 49430
03/08/2017 1,748.00p 1,766.00p 1,744.00p 1,761.00p 82744
02/08/2017 1,770.00p 1,770.00p 1,747.00p 1,750.00p 79093
01/08/2017 1,777.00p 1,777.00p 1,754.00p 1,756.00p 63853
31/07/2017 1,725.00p 1,777.00p 1,722.00p 1,775.00p 149174
28/07/2017 1,720.00p 1,736.00p 1,716.00p 1,728.00p 175711
27/07/2017 1,728.00p 1,736.00p 1,720.00p 1,726.00p 92664
26/07/2017 1,730.00p 1,743.00p 1,719.00p 1,729.00p 138736
25/07/2017 1,726.00p 1,737.00p 1,720.00p 1,727.00p 107396
24/07/2017 1,734.00p 1,736.00p 1,704.00p 1,721.00p 163874
21/07/2017 1,734.00p 1,746.00p 1,724.00p 1,742.00p 122175
20/07/2017 1,715.00p 1,734.00p 1,707.00p 1,730.00p 93478
19/07/2017 1,701.00p 1,726.00p 1,689.00p 1,719.00p 175200
18/07/2017 1,691.00p 1,719.00p 1,691.00p 1,697.00p 136290
17/07/2017 1,667.00p 1,723.00p 1,666.00p 1,696.00p 212737
14/07/2017 1,641.00p 1,664.00p 1,636.00p 1,664.00p 86608
13/07/2017 1,666.00p 1,692.00p 1,641.00p 1,647.00p 159253
12/07/2017 1,683.00p 1,700.00p 1,665.00p 1,670.00p 155361
11/07/2017 1,677.00p 1,681.00p 1,652.00p 1,675.00p 151078
10/07/2017 1,713.00p 1,718.00p 1,682.00p 1,682.00p 118660
07/07/2017 1,684.00p 1,713.00p 1,684.00p 1,713.00p 100639
06/07/2017 1,715.00p 1,715.00p 1,684.00p 1,684.00p 173390
05/07/2017 1,684.00p 1,708.00p 1,676.00p 1,708.00p 78353
04/07/2017 1,699.00p 1,701.00p 1,685.00p 1,685.00p 120133
03/07/2017 1,708.00p 1,710.00p 1,686.00p 1,697.00p 187581
30/06/2017 1,700.00p 1,711.00p 1,685.00p 1,700.00p 157840
29/06/2017 1,721.00p 1,721.00p 1,679.00p 1,699.00p 206148
28/06/2017 1,755.00p 1,755.00p 1,720.00p 1,723.00p 170914
27/06/2017 1,794.00p 1,794.00p 1,756.00p 1,759.00p 106564
26/06/2017 1,817.00p 1,817.00p 1,796.00p 1,800.00p 108047
23/06/2017 1,825.00p 1,835.00p 1,801.00p 1,801.00p 125940
22/06/2017 1,839.00p 1,844.00p 1,826.00p 1,834.00p 186403
21/06/2017 1,862.00p 1,862.00p 1,832.00p 1,833.00p 122199
20/06/2017 1,853.00p 1,871.00p 1,853.00p 1,861.00p 96521
19/06/2017 1,861.00p 1,868.00p 1,857.00p 1,864.00p 101102
16/06/2017 1,839.00p 1,927.64p 1,839.00p 1,859.00p 699598
15/06/2017 1,861.00p 1,862.00p 1,829.00p 1,843.00p 216384
14/06/2017 1,870.00p 1,870.00p 1,855.00p 1,867.00p 484071
13/06/2017 1,847.00p 1,872.00p 1,847.00p 1,869.00p 452679
12/06/2017 1,872.00p 1,879.32p 1,835.00p 1,844.00p 161468
09/06/2017 1,888.00p 1,898.00p 1,871.00p 1,880.00p 256568
08/06/2017 1,889.00p 1,894.00p 1,883.00p 1,887.00p 231202
07/06/2017 1,899.00p 1,899.00p 1,883.00p 1,889.00p 283283
06/06/2017 1,915.00p 1,915.00p 1,890.00p 1,893.00p 284932
05/06/2017 1,965.00p 1,965.00p 1,909.00p 1,920.00p 428222
02/06/2017 1,913.00p 1,970.00p 1,908.10p 1,954.00p 260705
01/06/2017 1,928.00p 1,928.11p 1,893.00p 1,901.00p 217464
31/05/2017 1,897.00p 1,944.00p 1,879.00p 1,944.00p 1716874
30/05/2017 1,877.00p 1,897.00p 1,860.00p 1,889.00p 305254
26/05/2017 1,879.00p 1,900.00p 1,859.00p 1,869.00p 193017
25/05/2017 1,854.00p 1,888.00p 1,845.00p 1,888.00p 169999
24/05/2017 1,838.00p 1,859.00p 1,838.00p 1,850.00p 194851
23/05/2017 1,843.00p 1,849.00p 1,827.50p 1,836.00p 116769
22/05/2017 1,842.00p 1,842.00p 1,817.00p 1,829.00p 112596
19/05/2017 1,818.00p 1,850.00p 1,817.00p 1,829.00p 144131
18/05/2017 1,827.00p 1,838.00p 1,786.00p 1,812.00p 167932
17/05/2017 1,835.00p 1,851.00p 1,828.00p 1,834.00p 221025
16/05/2017 1,780.00p 1,850.00p 1,777.00p 1,849.00p 401086
15/05/2017 1,786.00p 1,788.00p 1,751.55p 1,780.00p 109317
12/05/2017 1,754.00p 1,800.00p 1,754.00p 1,790.00p 131473
11/05/2017 1,764.00p 1,774.00p 1,748.00p 1,749.00p 46011
10/05/2017 1,738.00p 1,772.46p 1,738.00p 1,757.00p 114035
09/05/2017 1,726.00p 1,752.00p 1,720.00p 1,744.00p 140040
08/05/2017 1,730.00p 1,730.00p 1,712.00p 1,726.00p 182949
05/05/2017 1,708.00p 1,725.00p 1,708.00p 1,723.00p 72893
04/05/2017 1,716.00p 1,722.00p 1,696.00p 1,722.00p 95599
03/05/2017 1,723.00p 1,737.00p 1,702.00p 1,723.00p 99447
02/05/2017 1,700.00p 1,729.00p 1,697.34p 1,716.00p 263143
28/04/2017 1,713.00p 1,715.00p 1,687.00p 1,690.00p 91359
27/04/2017 1,677.00p 1,714.00p 1,673.52p 1,714.00p 246653
26/04/2017 1,657.00p 1,688.00p 1,648.00p 1,685.00p 241404
25/04/2017 1,636.00p 1,665.00p 1,631.00p 1,651.00p 115340
24/04/2017 1,627.00p 1,652.30p 1,622.00p 1,628.00p 76198
21/04/2017 1,647.00p 1,647.00p 1,622.00p 1,624.00p 58901
20/04/2017 1,653.00p 1,653.00p 1,632.00p 1,639.00p 53185
19/04/2017 1,636.00p 1,656.00p 1,628.00p 1,646.00p 138354
18/04/2017 1,675.00p 1,675.00p 1,626.00p 1,631.00p 166304
13/04/2017 1,668.00p 1,671.00p 1,662.00p 1,670.00p 140152
12/04/2017 1,653.00p 1,668.00p 1,653.00p 1,663.00p 123358
11/04/2017 1,654.00p 1,662.00p 1,645.52p 1,657.00p 94121
10/04/2017 1,646.00p 1,662.00p 1,642.00p 1,661.00p 132479
07/04/2017 1,648.00p 1,664.00p 1,646.00p 1,647.00p 93088
06/04/2017 1,647.00p 1,661.00p 1,647.00p 1,658.00p 107481
05/04/2017 1,665.00p 1,680.00p 1,647.00p 1,664.00p 158455
04/04/2017 1,663.00p 1,680.00p 1,663.00p 1,680.00p 189709
03/04/2017 1,678.00p 1,678.00p 1,657.36p 1,673.00p 126823
31/03/2017 1,692.00p 1,692.00p 1,673.00p 1,674.00p 91954
30/03/2017 1,688.00p 1,700.00p 1,681.00p 1,689.00p 122635
29/03/2017 1,680.00p 1,695.88p 1,679.00p 1,689.00p 99464
28/03/2017 1,690.00p 1,696.00p 1,680.00p 1,688.00p 127277
27/03/2017 1,686.00p 1,700.00p 1,683.00p 1,692.00p 124108
24/03/2017 1,685.00p 1,699.00p 1,685.00p 1,698.00p 165690
23/03/2017 1,690.00p 1,700.00p 1,686.00p 1,699.00p 139029
22/03/2017 1,670.00p 1,692.00p 1,660.00p 1,692.00p 237975
21/03/2017 1,686.00p 1,689.00p 1,665.00p 1,675.00p 449482
20/03/2017 1,684.00p 1,689.00p 1,674.00p 1,684.00p 124138
17/03/2017 1,668.00p 1,689.00p 1,660.00p 1,689.00p 145534
16/03/2017 1,693.00p 1,696.00p 1,660.00p 1,670.00p 128222
15/03/2017 1,696.00p 1,711.00p 1,670.00p 1,680.00p 162612
14/03/2017 1,669.00p 1,709.00p 1,669.00p 1,708.00p 194405
13/03/2017 1,651.00p 1,668.00p 1,649.32p 1,663.00p 103667
10/03/2017 1,655.00p 1,674.40p 1,639.00p 1,664.00p 147867
09/03/2017 1,658.00p 1,658.00p 1,637.00p 1,645.00p 118674
08/03/2017 1,657.00p 1,662.00p 1,641.00p 1,658.00p 204221
07/03/2017 1,677.00p 1,677.00p 1,647.70p 1,652.00p 113629
06/03/2017 1,676.00p 1,685.00p 1,667.00p 1,667.00p 137801
03/03/2017 1,698.00p 1,698.00p 1,665.00p 1,666.00p 145070
02/03/2017 1,686.00p 1,711.00p 1,680.00p 1,698.00p 571475
01/03/2017 1,619.00p 1,680.00p 1,618.00p 1,679.00p 231278
28/02/2017 1,605.00p 1,616.00p 1,594.00p 1,610.00p 276800
27/02/2017 1,545.00p 1,614.00p 1,545.00p 1,599.00p 316951
24/02/2017 1,541.00p 1,546.76p 1,530.00p 1,540.00p 257150
23/02/2017 1,541.00p 1,552.00p 1,530.00p 1,538.00p 227631
22/02/2017 1,562.00p 1,566.66p 1,543.00p 1,551.00p 90638
21/02/2017 1,559.00p 1,560.00p 1,552.00p 1,555.00p 527330
20/02/2017 1,562.00p 1,564.00p 1,547.92p 1,555.00p 57701
17/02/2017 1,558.00p 1,562.00p 1,541.80p 1,550.00p 220230
16/02/2017 1,569.00p 1,569.00p 1,548.00p 1,554.00p 128956
15/02/2017 1,563.00p 1,563.00p 1,548.00p 1,561.00p 121259
14/02/2017 1,568.00p 1,568.00p 1,548.66p 1,560.00p 870652
13/02/2017 1,579.00p 1,579.00p 1,559.00p 1,562.00p 105499
10/02/2017 1,556.00p 1,582.00p 1,544.60p 1,578.00p 140125
09/02/2017 1,547.00p 1,556.00p 1,533.00p 1,548.00p 106859
08/02/2017 1,564.00p 1,564.00p 1,537.00p 1,544.00p 135331
07/02/2017 1,530.00p 1,566.00p 1,521.00p 1,555.00p 136066
06/02/2017 1,505.00p 1,521.00p 1,489.00p 1,518.00p 112710
03/02/2017 1,483.00p 1,504.00p 1,478.00p 1,497.00p 115782
02/02/2017 1,480.00p 1,483.00p 1,440.00p 1,469.00p 192575
01/02/2017 1,449.00p 1,478.00p 1,449.00p 1,478.00p 119330
31/01/2017 1,459.00p 1,466.93p 1,442.00p 1,456.00p 162179
30/01/2017 1,447.00p 1,471.00p 1,442.00p 1,465.00p 120281
27/01/2017 1,430.00p 1,450.00p 1,427.00p 1,443.00p 98777
26/01/2017 1,422.00p 1,437.00p 1,400.00p 1,430.00p 68891
25/01/2017 1,401.00p 1,410.00p 1,399.00p 1,404.00p 59241
24/01/2017 1,396.00p 1,419.00p 1,396.00p 1,405.00p 119734
23/01/2017 1,410.00p 1,425.00p 1,402.16p 1,416.00p 48436
20/01/2017 1,436.00p 1,440.00p 1,411.00p 1,422.00p 118071
19/01/2017 1,441.00p 1,450.00p 1,425.00p 1,439.00p 76498
18/01/2017 1,429.00p 1,447.00p 1,425.90p 1,443.00p 134222
17/01/2017 1,391.00p 1,451.00p 1,391.00p 1,422.00p 739557
16/01/2017 1,350.00p 1,375.00p 1,350.00p 1,366.00p 73731
13/01/2017 1,353.00p 1,372.00p 1,353.00p 1,368.00p 249954
12/01/2017 1,372.00p 1,374.77p 1,354.00p 1,365.00p 341039
11/01/2017 1,370.00p 1,376.49p 1,366.00p 1,368.00p 59221
10/01/2017 1,371.00p 1,379.00p 1,368.00p 1,368.00p 133221
09/01/2017 1,329.00p 1,389.00p 1,329.00p 1,370.00p 107359
06/01/2017 1,361.00p 1,363.00p 1,342.00p 1,356.00p 147740
05/01/2017 1,360.00p 1,362.00p 1,341.00p 1,348.00p 108351
04/01/2017 1,360.00p 1,360.00p 1,336.00p 1,336.00p 91269
03/01/2017 1,333.00p 1,351.00p 1,313.00p 1,345.00p 107488
30/12/2016 1,350.00p 1,350.75p 1,339.00p 1,345.00p 11893
29/12/2016 1,350.00p 1,350.00p 1,337.00p 1,342.00p 39007
28/12/2016 1,339.00p 1,355.00p 1,331.41p 1,344.00p 59134
23/12/2016 1,329.00p 1,335.56p 1,321.20p 1,328.00p 30551
22/12/2016 1,312.00p 1,332.00p 1,312.00p 1,332.00p 55696
21/12/2016 1,292.00p 1,340.00p 1,292.00p 1,316.00p 55665
20/12/2016 1,323.00p 1,327.00p 1,297.00p 1,322.00p 88813
19/12/2016 1,325.00p 1,328.42p 1,310.00p 1,318.00p 99095
16/12/2016 1,295.00p 1,336.00p 1,295.00p 1,327.00p 166467
15/12/2016 1,283.00p 1,325.00p 1,282.00p 1,311.00p 204223

*Close Price adjusted for both dividends and splits