Diaceutics (DXRX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/07/2022 89.50p 92.00p 89.50p 90.00p 11612
12/07/2022 89.50p 89.50p 89.40p 89.50p 166250
11/07/2022 91.50p 93.00p 88.00p 89.50p 53522
08/07/2022 91.50p 93.00p 90.00p 91.50p 186
07/07/2022 91.50p 92.00p 90.18p 91.50p 230441
06/07/2022 91.50p 91.50p 90.54p 91.50p 1007
05/07/2022 91.50p 92.45p 90.00p 91.50p 36049
04/07/2022 91.50p 91.65p 90.00p 91.50p 8754
01/07/2022 91.50p 92.92p 90.00p 91.50p 5654
30/06/2022 93.50p 93.50p 90.00p 91.50p 310756
29/06/2022 96.00p 96.00p 93.00p 94.00p 24122
28/06/2022 100.50p 103.00p 96.00p 96.00p 68881
27/06/2022 99.00p 103.00p 98.00p 100.50p 10107
24/06/2022 99.00p 99.00p 99.00p 99.00p 0
23/06/2022 99.00p 100.00p 98.00p 99.00p 153000
22/06/2022 99.00p 99.68p 98.25p 99.00p 11600
21/06/2022 101.50p 101.50p 97.50p 99.00p 38452
20/06/2022 101.50p 102.82p 100.00p 101.50p 9853
17/06/2022 106.00p 106.00p 100.00p 100.00p 40852
16/06/2022 106.00p 106.00p 106.00p 106.00p 0
15/06/2022 106.50p 106.50p 104.00p 106.00p 6000
14/06/2022 106.50p 108.50p 105.00p 106.50p 16232
13/06/2022 104.00p 107.89p 104.00p 106.50p 13654
10/06/2022 107.50p 107.50p 100.50p 103.00p 57274
09/06/2022 107.50p 107.50p 107.00p 107.50p 5
08/06/2022 108.50p 108.50p 107.50p 107.50p 3000
07/06/2022 110.50p 111.75p 107.00p 108.50p 15105
06/06/2022 110.50p 110.50p 108.76p 110.50p 1556
03/06/2022 110.50p 110.50p 110.50p 110.50p 0
02/06/2022 110.50p 110.50p 110.50p 110.50p 0
01/06/2022 110.50p 110.50p 110.50p 110.50p 0
31/05/2022 110.50p 110.50p 110.50p 110.50p 0
30/05/2022 110.50p 111.75p 108.75p 110.50p 175890
27/05/2022 110.50p 112.00p 110.50p 110.50p 6186
26/05/2022 110.50p 110.50p 109.00p 110.50p 3461
25/05/2022 110.50p 110.50p 108.75p 110.50p 1000
24/05/2022 111.50p 113.00p 110.50p 110.50p 4
23/05/2022 111.50p 112.00p 110.33p 112.00p 6538
20/05/2022 110.50p 111.90p 110.50p 111.50p 8000
19/05/2022 110.50p 111.90p 110.50p 110.50p 446
18/05/2022 110.50p 111.90p 108.00p 110.50p 5300
17/05/2022 112.50p 112.50p 110.10p 110.50p 1806
16/05/2022 112.50p 112.50p 110.50p 112.50p 16716
13/05/2022 110.50p 112.50p 110.50p 112.50p 0
12/05/2022 111.50p 111.50p 110.20p 110.50p 6000
11/05/2022 112.00p 113.00p 110.23p 111.50p 156761
10/05/2022 112.50p 113.85p 111.30p 112.00p 6330
09/05/2022 113.50p 113.50p 110.00p 112.50p 25564
06/05/2022 121.00p 121.00p 113.00p 115.50p 19107
05/05/2022 121.50p 122.22p 121.00p 121.00p 5001
04/05/2022 120.50p 120.50p 120.35p 120.50p 20000
03/05/2022 120.50p 120.89p 120.33p 120.50p 1340
02/05/2022 120.50p 120.94p 119.49p 120.50p 25084
29/04/2022 120.50p 120.94p 119.49p 120.50p 25084
28/04/2022 119.00p 120.00p 115.00p 119.00p 35907
27/04/2022 112.00p 120.00p 111.82p 119.00p 83002
26/04/2022 112.00p 113.00p 111.80p 112.50p 4026
25/04/2022 112.00p 112.00p 112.00p 112.00p 0
22/04/2022 112.00p 112.00p 111.00p 112.00p 41
21/04/2022 112.00p 112.00p 111.75p 112.00p 15039
20/04/2022 111.00p 112.00p 110.50p 111.00p 14772
19/04/2022 111.00p 111.00p 110.00p 111.00p 2000
18/04/2022 111.00p 112.00p 110.67p 111.00p 14999
15/04/2022 111.00p 112.00p 110.67p 111.00p 14999
14/04/2022 111.00p 112.00p 110.67p 111.00p 14999
13/04/2022 111.50p 111.50p 110.13p 111.00p 680
12/04/2022 102.50p 115.00p 102.50p 111.50p 60983
11/04/2022 102.50p 105.00p 102.00p 102.50p 13920
08/04/2022 100.50p 104.00p 99.50p 102.00p 57914
07/04/2022 99.50p 100.80p 99.00p 100.00p 29976
06/04/2022 101.00p 102.00p 98.00p 99.50p 338195
05/04/2022 101.50p 102.00p 100.00p 101.00p 105331
04/04/2022 102.50p 103.00p 100.00p 101.50p 15083
01/04/2022 102.50p 103.99p 102.50p 102.50p 19975
31/03/2022 102.50p 102.50p 101.25p 102.50p 17715
30/03/2022 102.50p 103.50p 101.00p 102.00p 3416
29/03/2022 106.00p 106.00p 101.00p 102.50p 54627
28/03/2022 110.00p 110.00p 105.00p 106.00p 69533
25/03/2022 110.50p 110.50p 108.00p 110.50p 31352
24/03/2022 106.50p 113.00p 106.50p 110.50p 60230
23/03/2022 105.00p 108.00p 105.00p 106.50p 25582
22/03/2022 103.00p 110.00p 102.50p 105.00p 83407
21/03/2022 100.50p 105.70p 100.00p 103.00p 222203
18/03/2022 100.00p 100.60p 100.00p 100.50p 149
17/03/2022 99.00p 99.25p 99.00p 99.00p 4146
16/03/2022 98.50p 100.00p 98.01p 99.00p 17373
15/03/2022 98.50p 98.50p 98.50p 98.50p 0
14/03/2022 98.50p 99.25p 97.03p 98.50p 24172
11/03/2022 99.50p 99.50p 97.00p 98.50p 7100
10/03/2022 99.50p 99.50p 99.40p 99.50p 100
09/03/2022 99.00p 99.80p 99.00p 99.50p 774
08/03/2022 99.00p 99.80p 98.20p 99.00p 626
07/03/2022 99.00p 101.00p 98.20p 99.00p 6476
04/03/2022 101.00p 101.00p 98.13p 99.00p 4016
03/03/2022 101.00p 101.00p 101.00p 101.00p 0
02/03/2022 101.00p 101.00p 99.65p 101.00p 6063
01/03/2022 101.00p 101.00p 99.50p 101.00p 4302
28/02/2022 106.00p 106.00p 98.00p 101.00p 59326
25/02/2022 106.00p 106.00p 105.00p 106.00p 21115
24/02/2022 107.50p 110.00p 105.15p 106.00p 18994
23/02/2022 111.00p 112.00p 109.50p 109.50p 2649
22/02/2022 111.00p 111.00p 110.00p 111.00p 27752
21/02/2022 111.00p 111.00p 110.00p 111.00p 156053
18/02/2022 111.00p 111.00p 110.50p 111.00p 2000
17/02/2022 111.00p 111.00p 110.50p 111.00p 369
16/02/2022 111.00p 111.00p 111.00p 111.00p 0
15/02/2022 111.00p 111.00p 111.00p 111.00p 480
14/02/2022 111.00p 114.75p 110.40p 111.00p 16629
11/02/2022 110.50p 110.50p 109.06p 110.50p 1702
10/02/2022 110.50p 110.50p 110.50p 110.50p 3102
09/02/2022 110.50p 110.50p 110.50p 110.50p 0
08/02/2022 112.50p 112.50p 110.00p 110.50p 12000
07/02/2022 113.00p 113.00p 111.05p 112.50p 2500
04/02/2022 116.50p 117.00p 111.04p 113.00p 194093
03/02/2022 114.50p 117.00p 113.00p 117.00p 14140
02/02/2022 111.00p 115.55p 110.44p 114.50p 697221
01/02/2022 108.00p 112.00p 108.00p 111.00p 222223
31/01/2022 108.00p 108.00p 106.50p 108.00p 4209
28/01/2022 110.00p 110.00p 106.00p 108.00p 60324
27/01/2022 108.00p 111.00p 106.00p 110.00p 22454
26/01/2022 108.00p 108.00p 108.00p 108.00p 0
25/01/2022 111.50p 112.45p 108.00p 108.00p 30030
24/01/2022 117.50p 117.50p 110.00p 111.50p 31723
21/01/2022 117.50p 119.20p 115.50p 117.50p 7000
20/01/2022 117.50p 117.50p 117.50p 117.50p 0
19/01/2022 117.50p 118.50p 117.50p 117.50p 117525
18/01/2022 115.00p 118.00p 114.10p 117.50p 54682
17/01/2022 115.00p 115.98p 115.00p 115.00p 32
14/01/2022 115.00p 116.00p 114.00p 115.00p 84132
13/01/2022 115.00p 116.00p 115.00p 115.00p 850
12/01/2022 113.00p 115.00p 112.60p 115.00p 57467
10/01/2022 103.00p 105.00p 102.00p 103.50p 6648
07/01/2022 103.00p 104.00p 102.15p 103.00p 132000
06/01/2022 103.00p 103.00p 102.10p 103.00p 4112
05/01/2022 103.00p 104.00p 102.00p 103.00p 2261
04/01/2022 102.00p 105.00p 100.00p 105.00p 31731
03/01/2022 102.00p 102.00p 102.00p 102.00p 0
31/12/2021 102.00p 102.00p 102.00p 102.00p 0
30/12/2021 102.00p 102.00p 102.00p 102.00p 0
29/12/2021 102.00p 103.50p 100.00p 102.00p 16282
28/12/2021 102.00p 102.90p 102.00p 102.00p 3053
27/12/2021 102.00p 102.90p 102.00p 102.00p 3053
24/12/2021 102.00p 102.90p 102.00p 102.00p 3053
23/12/2021 102.00p 102.00p 100.80p 102.00p 617
22/12/2021 102.00p 102.90p 102.00p 102.00p 614286
21/12/2021 101.50p 102.90p 101.50p 102.00p 25528
20/12/2021 101.50p 103.00p 101.00p 101.50p 559748
17/12/2021 102.50p 102.50p 102.50p 102.50p 84131
16/12/2021 102.50p 103.45p 102.50p 102.50p 47
15/12/2021 102.50p 102.50p 100.50p 102.50p 6490
14/12/2021 102.50p 104.90p 100.50p 102.50p 1896
13/12/2021 101.50p 101.50p 101.50p 101.50p 0
10/12/2021 102.50p 105.00p 100.50p 101.50p 6845
09/12/2021 101.50p 104.50p 101.50p 103.50p 19829
08/12/2021 101.50p 102.22p 100.00p 101.50p 5353
07/12/2021 102.00p 102.00p 101.22p 101.50p 10000
06/12/2021 102.00p 103.00p 100.00p 102.00p 67494
03/12/2021 103.50p 103.50p 100.00p 101.00p 50697
02/12/2021 105.00p 105.00p 103.00p 103.50p 121714
01/12/2021 106.50p 108.00p 104.00p 105.00p 5038
30/11/2021 106.50p 106.50p 106.50p 106.50p 0
29/11/2021 106.50p 106.50p 105.03p 106.50p 10188
26/11/2021 108.50p 108.50p 105.04p 106.50p 4408
25/11/2021 109.00p 109.00p 108.00p 108.50p 4783
24/11/2021 109.50p 110.00p 108.00p 109.00p 10470
23/11/2021 109.50p 109.50p 109.00p 109.50p 1440
22/11/2021 110.00p 110.00p 109.00p 110.00p 17409
19/11/2021 110.00p 110.00p 109.00p 110.00p 20727
18/11/2021 110.00p 110.00p 109.05p 110.00p 8792
17/11/2021 109.50p 111.00p 109.00p 110.00p 1823
16/11/2021 109.50p 109.63p 109.00p 109.50p 1074065
15/11/2021 109.50p 109.50p 109.00p 109.50p 3082
12/11/2021 109.50p 109.50p 109.00p 109.50p 7750
11/11/2021 109.50p 109.50p 109.50p 109.50p 0
10/11/2021 109.50p 109.50p 109.00p 109.50p 4410
09/11/2021 109.50p 109.50p 109.00p 109.50p 2500
08/11/2021 109.50p 109.50p 109.00p 109.50p 5555
05/11/2021 109.50p 110.00p 109.40p 109.50p 4050
04/11/2021 109.50p 109.50p 109.00p 109.50p 12106
03/11/2021 109.50p 109.50p 109.00p 109.00p 14160
02/11/2021 109.50p 109.60p 109.00p 109.00p 4247
01/11/2021 109.50p 109.50p 109.00p 109.50p 1026
29/10/2021 109.50p 109.50p 109.00p 109.50p 5953
28/10/2021 109.50p 109.64p 109.50p 109.50p 6188
27/10/2021 109.50p 110.00p 109.00p 109.50p 6168
26/10/2021 110.50p 111.00p 109.00p 109.00p 57109
25/10/2021 110.50p 110.50p 110.20p 110.50p 1000
22/10/2021 110.50p 110.50p 110.00p 110.50p 4546
21/10/2021 111.00p 111.00p 110.00p 110.50p 8127
20/10/2021 111.50p 111.50p 110.00p 111.00p 46544
19/10/2021 111.50p 111.50p 110.00p 111.50p 480170
18/10/2021 111.50p 111.50p 110.06p 111.50p 89
15/10/2021 111.50p 111.50p 110.06p 111.50p 10900
14/10/2021 111.50p 113.00p 109.00p 111.50p 5745
13/10/2021 111.50p 111.50p 110.05p 111.50p 9946
12/10/2021 111.50p 111.50p 110.03p 111.50p 2985
11/10/2021 111.50p 111.50p 110.00p 111.50p 44579
08/10/2021 111.00p 111.50p 110.90p 111.50p 17696
07/10/2021 110.50p 113.00p 109.00p 111.00p 45064
06/10/2021 110.50p 110.50p 110.00p 110.00p 1950498

*Close Price adjusted for both dividends and splits