Diaceutics (DXRX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Diaceutics

Date Open High Low Close* Volume
09/02/2024 100.50p 100.50p 99.00p 100.50p 6050
08/02/2024 100.50p 101.00p 99.19p 100.50p 50647
07/02/2024 98.50p 100.50p 98.50p 100.50p 75137
06/02/2024 97.00p 99.00p 97.00p 98.50p 13000
05/02/2024 97.00p 100.00p 97.00p 97.00p 3006
02/02/2024 104.00p 104.00p 95.00p 97.00p 100972
01/02/2024 104.50p 104.50p 103.00p 104.00p 23099
31/01/2024 104.50p 105.00p 103.00p 104.50p 43598
30/01/2024 96.00p 106.00p 93.00p 104.50p 215303
29/01/2024 92.00p 93.97p 90.50p 93.00p 11762
26/01/2024 92.00p 92.00p 91.60p 92.00p 0
25/01/2024 92.00p 92.00p 91.60p 92.00p 0
24/01/2024 92.00p 92.12p 90.00p 92.00p 192557
23/01/2024 89.50p 93.00p 89.35p 91.50p 146723
22/01/2024 89.50p 90.00p 89.26p 90.00p 55000
19/01/2024 88.00p 90.00p 88.00p 90.00p 5000
18/01/2024 87.00p 88.00p 87.00p 88.00p 312758
17/01/2024 87.00p 87.00p 86.00p 87.00p 2577
16/01/2024 87.00p 87.48p 86.00p 87.00p 22914
15/01/2024 87.00p 87.00p 84.50p 84.50p 3821
12/01/2024 88.00p 88.20p 86.00p 87.00p 730566
11/01/2024 88.50p 90.00p 86.12p 88.00p 10638
10/01/2024 88.50p 88.50p 87.67p 88.50p 0
09/01/2024 88.50p 88.50p 87.67p 88.50p 0
08/01/2024 88.50p 88.50p 87.67p 88.50p 0
05/01/2024 88.50p 89.00p 86.00p 88.50p 62727
04/01/2024 88.50p 89.70p 88.50p 88.50p 1227
03/01/2024 88.00p 90.00p 87.24p 88.50p 6
02/01/2024 87.00p 90.00p 87.00p 88.00p 35640
29/12/2023 87.00p 87.00p 86.60p 87.00p 17925
28/12/2023 90.00p 91.00p 87.00p 87.00p 69263
27/12/2023 90.00p 92.50p 89.04p 92.50p 21409
22/12/2023 90.00p 91.00p 89.04p 90.00p 114
21/12/2023 90.00p 90.00p 89.04p 90.00p 8894
20/12/2023 91.50p 93.00p 89.04p 90.00p 44073
19/12/2023 91.50p 91.50p 90.30p 91.50p 32513
18/12/2023 91.50p 92.00p 90.10p 91.50p 46500
15/12/2023 91.50p 95.00p 90.00p 91.50p 44527
14/12/2023 91.50p 91.60p 88.00p 91.50p 7552
13/12/2023 91.50p 91.50p 91.50p 91.50p 0
12/12/2023 91.50p 93.00p 90.00p 91.50p 55986
11/12/2023 92.00p 93.00p 90.00p 91.50p 16870
08/12/2023 92.00p 92.50p 90.00p 92.00p 6167
07/12/2023 92.00p 96.00p 92.00p 92.00p 386
06/12/2023 92.00p 92.00p 91.90p 92.00p 3287
05/12/2023 92.00p 92.00p 90.00p 92.00p 11008
04/12/2023 92.50p 92.50p 90.15p 92.00p 31960
01/12/2023 92.50p 94.00p 91.00p 92.50p 24
30/11/2023 92.50p 92.50p 91.20p 92.50p 10000
29/11/2023 92.50p 92.70p 92.50p 92.50p 1078
28/11/2023 92.00p 92.86p 91.00p 92.50p 36484
27/11/2023 89.00p 93.00p 88.50p 92.00p 68390
24/11/2023 89.00p 92.00p 88.67p 92.00p 6264
23/11/2023 89.00p 89.50p 88.46p 89.50p 8703
22/11/2023 89.00p 89.68p 88.32p 89.00p 21802
21/11/2023 89.00p 90.00p 89.00p 89.00p 1
20/11/2023 89.00p 89.00p 88.32p 89.00p 443658
17/11/2023 86.50p 89.00p 86.00p 89.00p 91300
16/11/2023 86.00p 88.00p 82.50p 86.50p 24150
15/11/2023 86.00p 86.00p 84.20p 86.00p 17138
14/11/2023 86.00p 86.00p 86.00p 86.00p 2298
13/11/2023 87.00p 87.00p 86.00p 86.00p 6000
10/11/2023 87.50p 90.00p 86.15p 86.50p 11862
09/11/2023 87.50p 87.50p 86.99p 87.50p 1800
08/11/2023 87.50p 87.50p 87.05p 87.50p 8746
07/11/2023 87.50p 90.00p 86.36p 87.50p 6995
06/11/2023 86.00p 87.50p 86.00p 87.50p 236
03/11/2023 85.00p 86.00p 83.48p 86.00p 28642
02/11/2023 85.00p 85.50p 83.50p 85.00p 8864
01/11/2023 83.50p 85.00p 83.50p 85.00p 18002
31/10/2023 83.50p 85.00p 83.15p 83.50p 12809
30/10/2023 83.50p 85.00p 82.57p 83.50p 4694
27/10/2023 88.00p 88.00p 82.00p 83.50p 122037
26/10/2023 88.00p 88.00p 86.44p 88.00p 6663
25/10/2023 88.00p 88.00p 86.20p 88.00p 470
24/10/2023 87.50p 88.00p 85.50p 88.00p 2332
23/10/2023 92.00p 92.00p 87.50p 87.50p 34907
20/10/2023 92.00p 92.50p 90.00p 92.00p 79201
19/10/2023 92.00p 92.00p 90.00p 92.00p 20000
18/10/2023 92.00p 92.90p 90.00p 92.00p 2819
17/10/2023 92.00p 92.00p 90.57p 92.00p 0
16/10/2023 92.50p 93.50p 90.57p 92.00p 0
13/10/2023 94.50p 94.50p 92.00p 93.50p 77728
12/10/2023 94.50p 100.00p 94.50p 94.50p 1
11/10/2023 96.00p 96.00p 94.50p 94.50p 66169
10/10/2023 96.00p 96.00p 95.00p 96.00p 1093
09/10/2023 98.50p 98.50p 95.00p 96.00p 23979
06/10/2023 99.00p 99.19p 97.00p 98.50p 37832
05/10/2023 99.00p 100.26p 98.50p 98.50p 420509
04/10/2023 104.00p 104.00p 98.10p 99.00p 26590
03/10/2023 104.00p 104.00p 103.00p 104.00p 193914
02/10/2023 105.00p 105.00p 103.00p 105.00p 28780
29/09/2023 105.00p 107.00p 103.80p 105.00p 15651
28/09/2023 105.00p 105.24p 105.00p 105.00p 476
27/09/2023 105.00p 107.00p 105.00p 105.00p 4748
26/09/2023 109.00p 110.00p 103.20p 105.00p 372131
25/09/2023 105.50p 109.00p 105.50p 109.00p 96160
22/09/2023 105.50p 105.81p 105.50p 105.50p 8397
21/09/2023 105.50p 105.80p 104.00p 105.50p 938
20/09/2023 105.00p 106.96p 105.00p 105.50p 70094
19/09/2023 104.00p 104.34p 103.81p 104.00p 1153
18/09/2023 104.00p 104.45p 104.00p 104.00p 595
15/09/2023 104.00p 104.45p 103.65p 104.00p 247158
14/09/2023 104.00p 104.50p 103.60p 104.00p 1175
13/09/2023 105.00p 105.00p 103.50p 104.00p 22501
12/09/2023 106.50p 106.90p 104.00p 105.00p 52138
11/09/2023 106.50p 106.50p 106.00p 106.50p 5000
08/09/2023 105.00p 108.00p 105.00p 106.50p 53342
07/09/2023 104.50p 106.00p 103.00p 105.00p 34312
06/09/2023 104.50p 105.00p 104.30p 104.50p 50373
05/09/2023 104.50p 104.50p 103.00p 104.50p 84
04/09/2023 104.50p 105.25p 104.50p 104.50p 5193
01/09/2023 104.50p 105.00p 104.50p 104.50p 82508
31/08/2023 105.50p 105.67p 104.00p 104.50p 36000
30/08/2023 106.00p 107.00p 105.50p 105.50p 45213
29/08/2023 105.50p 107.50p 105.50p 106.00p 72840
25/08/2023 104.00p 105.50p 104.00p 105.50p 8414
24/08/2023 104.00p 104.00p 104.00p 104.00p 0
23/08/2023 104.00p 104.50p 103.00p 104.00p 259
22/08/2023 102.50p 105.00p 102.50p 104.00p 26000
21/08/2023 102.50p 102.52p 102.50p 102.50p 1812
18/08/2023 102.50p 103.00p 102.45p 102.50p 35417
17/08/2023 102.50p 103.00p 100.00p 102.50p 5218
16/08/2023 104.00p 104.00p 102.10p 102.50p 72701
15/08/2023 108.00p 109.59p 103.25p 104.00p 95608
14/08/2023 108.00p 109.59p 108.00p 108.00p 11002
11/08/2023 108.00p 109.59p 107.40p 108.00p 48351
10/08/2023 108.00p 110.00p 107.50p 108.00p 33765
09/08/2023 108.00p 109.95p 108.00p 108.00p 35161
08/08/2023 107.00p 109.00p 107.00p 108.00p 26000
07/08/2023 106.00p 108.00p 105.25p 107.00p 64157
04/08/2023 106.00p 107.60p 104.00p 106.00p 10475
03/08/2023 106.00p 107.60p 104.00p 106.00p 29706
02/08/2023 102.50p 107.70p 102.50p 106.00p 95186
01/08/2023 102.50p 105.00p 102.50p 102.50p 6478
31/07/2023 96.50p 105.00p 96.50p 102.50p 61044
28/07/2023 93.00p 98.00p 93.00p 96.50p 68420
27/07/2023 93.00p 94.00p 91.25p 93.00p 37513
26/07/2023 93.00p 93.65p 93.00p 93.00p 37683
25/07/2023 88.50p 95.00p 88.50p 93.00p 104426
24/07/2023 87.00p 89.00p 86.30p 87.50p 20889
21/07/2023 87.00p 87.56p 85.50p 87.00p 5500
20/07/2023 86.50p 87.75p 86.50p 87.00p 10228
19/07/2023 85.00p 89.00p 84.00p 86.50p 12347
18/07/2023 85.00p 86.00p 84.00p 85.00p 52028
17/07/2023 85.00p 85.50p 84.00p 85.00p 24597
14/07/2023 85.00p 86.00p 84.90p 85.00p 7500
13/07/2023 85.00p 85.00p 84.80p 85.00p 5000
12/07/2023 85.00p 85.00p 84.00p 85.00p 110
11/07/2023 85.00p 85.00p 84.10p 85.00p 7328
10/07/2023 85.00p 85.50p 84.00p 85.00p 44084
07/07/2023 85.00p 85.00p 84.00p 85.00p 278405
06/07/2023 85.00p 85.00p 84.06p 85.00p 257
05/07/2023 85.00p 86.00p 84.90p 85.00p 272
04/07/2023 85.00p 85.00p 84.00p 85.00p 750
03/07/2023 85.00p 85.00p 84.00p 85.00p 5380
30/06/2023 85.00p 85.00p 84.00p 85.00p 7673
29/06/2023 85.50p 85.50p 84.04p 85.00p 15095
28/06/2023 85.50p 85.50p 84.50p 85.50p 119691
27/06/2023 85.00p 87.00p 85.00p 85.00p 1621
26/06/2023 86.00p 86.00p 85.00p 85.00p 9786
23/06/2023 86.00p 86.00p 85.10p 86.00p 3250
22/06/2023 86.00p 87.00p 85.30p 86.00p 14118
21/06/2023 86.00p 86.00p 85.80p 86.00p 0
20/06/2023 86.00p 86.00p 85.50p 86.00p 41500
19/06/2023 86.00p 86.00p 85.80p 86.00p 0
16/06/2023 86.00p 86.00p 85.30p 86.00p 6014
15/06/2023 86.00p 86.00p 85.10p 86.00p 548864
14/06/2023 86.00p 86.00p 85.50p 86.00p 118508
13/06/2023 86.00p 86.00p 85.95p 86.00p 2926
12/06/2023 87.00p 88.90p 86.00p 86.00p 33832
09/06/2023 88.50p 88.50p 87.00p 87.00p 7580
08/06/2023 88.50p 88.50p 87.00p 88.50p 2000
07/06/2023 89.50p 91.00p 87.00p 88.50p 48488
06/06/2023 91.00p 91.25p 90.10p 90.50p 46455
05/06/2023 83.50p 93.00p 83.50p 91.00p 583833
02/06/2023 80.50p 80.50p 79.00p 80.50p 7240
01/06/2023 81.00p 81.91p 79.25p 80.50p 41813
31/05/2023 81.00p 82.00p 80.00p 81.00p 252220
30/05/2023 83.50p 83.50p 81.50p 81.50p 55194
26/05/2023 84.00p 86.00p 82.60p 83.50p 55060
25/05/2023 84.00p 85.78p 82.00p 84.00p 9564
24/05/2023 84.00p 84.00p 82.00p 84.00p 56184
23/05/2023 84.50p 87.00p 84.50p 84.50p 65
22/05/2023 85.50p 86.20p 84.00p 84.50p 6943
19/05/2023 85.50p 85.50p 84.15p 85.50p 100
18/05/2023 84.00p 86.70p 84.00p 85.50p 49164
17/05/2023 84.00p 86.00p 80.00p 84.00p 219013
16/05/2023 92.00p 92.00p 84.00p 84.50p 57720
15/05/2023 97.00p 97.00p 92.00p 92.00p 12207
12/05/2023 97.00p 97.00p 95.80p 97.00p 12211
11/05/2023 97.00p 97.00p 96.00p 97.00p 0
10/05/2023 97.00p 99.00p 95.60p 97.00p 5257
09/05/2023 97.00p 97.10p 95.00p 97.00p 18070
05/05/2023 98.00p 98.00p 96.00p 97.00p 14509
04/05/2023 99.50p 99.90p 97.00p 98.00p 56483
03/05/2023 100.00p 100.00p 97.00p 99.50p 1013
02/05/2023 100.00p 102.00p 100.00p 100.00p 9
28/04/2023 100.00p 100.00p 98.00p 100.00p 20038
27/04/2023 101.00p 101.00p 99.00p 100.00p 8197

*Close Price adjusted for both dividends and splits