Diaceutics (DXRX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/12/2022 75.50p 75.80p 75.50p 75.50p 0
19/12/2022 75.50p 75.80p 75.50p 75.50p 0
16/12/2022 75.50p 75.50p 75.50p 75.50p 13377
15/12/2022 75.50p 76.00p 75.50p 75.50p 2000
14/12/2022 75.50p 75.50p 75.45p 75.50p 397
13/12/2022 75.50p 75.50p 75.00p 75.50p 392393
12/12/2022 75.50p 76.00p 75.00p 75.50p 5004
09/12/2022 75.50p 76.00p 75.50p 75.50p 11
08/12/2022 75.50p 75.50p 75.00p 75.50p 9818
07/12/2022 75.50p 76.00p 75.50p 75.50p 13
06/12/2022 75.50p 75.50p 75.00p 75.50p 12000
05/12/2022 75.50p 75.50p 75.22p 75.50p 18386
02/12/2022 75.50p 75.50p 75.25p 75.50p 0
01/12/2022 75.50p 75.50p 75.25p 75.50p 0
30/11/2022 76.00p 76.00p 75.00p 75.50p 11120
29/11/2022 75.50p 75.90p 74.50p 74.50p 56617
28/11/2022 75.50p 76.00p 75.00p 75.50p 23217
25/11/2022 75.50p 75.90p 75.00p 75.50p 57047
24/11/2022 75.50p 75.50p 75.15p 75.50p 6000
23/11/2022 75.50p 76.00p 75.22p 75.50p 68510
22/11/2022 75.50p 75.74p 75.50p 75.50p 2640
21/11/2022 75.50p 76.00p 75.50p 75.50p 488
18/11/2022 75.50p 75.80p 75.50p 75.50p 17
17/11/2022 75.50p 75.80p 75.25p 75.50p 15360
16/11/2022 75.50p 75.50p 75.22p 75.50p 3561
15/11/2022 75.50p 75.50p 75.25p 75.50p 0
14/11/2022 75.50p 76.00p 75.50p 75.50p 47236
11/11/2022 75.50p 76.00p 75.00p 75.50p 70656
10/11/2022 75.50p 75.90p 75.50p 75.50p 422
09/11/2022 75.50p 76.00p 75.00p 75.50p 21501
08/11/2022 78.00p 78.00p 75.00p 75.50p 100000
07/11/2022 77.50p 80.50p 77.00p 78.00p 5261
04/11/2022 79.00p 79.00p 77.00p 78.50p 10115
03/11/2022 79.00p 80.00p 79.00p 79.00p 1
02/11/2022 79.00p 79.50p 79.00p 79.00p 2000
01/11/2022 80.00p 80.00p 78.00p 79.00p 7596
31/10/2022 81.00p 81.00p 80.00p 80.00p 26463
28/10/2022 82.00p 83.00p 80.50p 81.00p 35121
27/10/2022 82.00p 82.00p 81.00p 82.00p 382
26/10/2022 82.00p 82.00p 81.00p 82.00p 6896
25/10/2022 82.00p 82.00p 81.00p 82.00p 7
24/10/2022 82.00p 82.00p 81.90p 82.00p 24
21/10/2022 82.00p 82.50p 82.00p 82.00p 0
20/10/2022 82.00p 82.50p 82.00p 82.00p 0
19/10/2022 82.00p 82.00p 80.50p 82.00p 18054
18/10/2022 82.00p 82.00p 81.00p 82.00p 1801
17/10/2022 82.00p 83.00p 82.00p 82.00p 1
14/10/2022 82.00p 82.00p 81.99p 82.00p 175
13/10/2022 82.00p 83.00p 81.00p 82.00p 60587
12/10/2022 82.00p 82.10p 82.00p 82.00p 33117
11/10/2022 82.00p 82.00p 81.04p 82.00p 2117
10/10/2022 82.00p 83.00p 81.00p 81.00p 43955
07/10/2022 82.00p 82.00p 82.00p 82.00p 0
06/10/2022 81.50p 82.90p 81.00p 82.00p 8776
05/10/2022 81.50p 82.90p 81.50p 81.50p 68
04/10/2022 81.00p 81.00p 81.00p 81.00p 21200
03/10/2022 81.50p 82.00p 80.00p 81.00p 22003
30/09/2022 85.00p 85.00p 80.00p 81.50p 147127
29/09/2022 89.50p 90.00p 85.00p 85.00p 58000
28/09/2022 91.00p 92.00p 89.50p 89.50p 35824
27/09/2022 91.50p 91.50p 90.09p 91.00p 12215
26/09/2022 92.00p 92.00p 90.13p 91.50p 5000
23/09/2022 92.00p 92.00p 91.10p 92.00p 33071
22/09/2022 91.50p 92.00p 92.00p 92.00p 0
21/09/2022 92.00p 92.00p 92.00p 92.00p 0
20/09/2022 91.50p 92.00p 91.34p 92.00p 22800
19/09/2022 92.00p 92.00p 92.00p 92.00p 0
16/09/2022 92.00p 92.00p 92.00p 92.00p 0
15/09/2022 92.00p 92.00p 91.00p 92.00p 3006
14/09/2022 92.00p 93.00p 92.00p 92.00p 928
13/09/2022 92.00p 92.00p 92.00p 92.00p 0
12/09/2022 92.00p 92.00p 91.00p 92.00p 38214
09/09/2022 92.00p 93.00p 92.00p 92.00p 10836
08/09/2022 92.00p 92.00p 91.00p 92.00p 13050
07/09/2022 92.00p 92.00p 92.00p 92.00p 0
06/09/2022 92.00p 93.00p 91.92p 92.00p 6148
05/09/2022 92.00p 92.00p 91.92p 92.00p 69
02/09/2022 92.00p 92.00p 92.00p 92.00p 0
01/09/2022 92.00p 92.00p 92.00p 92.00p 0
31/08/2022 93.00p 93.00p 91.92p 92.00p 269
30/08/2022 92.00p 92.00p 91.12p 92.00p 600
29/08/2022 92.00p 92.00p 92.00p 92.00p 0
26/08/2022 92.00p 92.00p 92.00p 92.00p 0
25/08/2022 92.00p 92.00p 91.00p 92.00p 209
24/08/2022 92.00p 92.00p 91.94p 92.00p 2000
23/08/2022 92.00p 92.00p 92.00p 92.00p 0
22/08/2022 92.00p 92.00p 91.12p 92.00p 20
19/08/2022 92.00p 92.00p 92.00p 92.00p 0
18/08/2022 92.00p 92.00p 92.00p 92.00p 0
17/08/2022 92.00p 92.00p 91.94p 92.00p 2175
16/08/2022 92.00p 92.00p 91.00p 92.00p 19130
15/08/2022 92.00p 92.00p 92.00p 92.00p 0
12/08/2022 93.00p 93.00p 91.88p 92.00p 7100
11/08/2022 92.00p 92.00p 92.00p 92.00p 0
10/08/2022 91.50p 93.00p 91.50p 92.00p 18475
09/08/2022 91.50p 91.50p 91.23p 91.50p 444
08/08/2022 91.50p 93.00p 90.00p 91.50p 5165
05/08/2022 91.50p 92.55p 90.50p 91.50p 206
04/08/2022 91.50p 93.00p 91.50p 91.50p 7132
03/08/2022 91.50p 94.00p 91.20p 91.50p 7536
02/08/2022 91.50p 91.50p 91.50p 91.50p 0
01/08/2022 91.50p 91.50p 90.00p 91.50p 10128
29/07/2022 91.50p 93.00p 91.50p 91.50p 28
28/07/2022 91.50p 91.50p 91.50p 91.50p 0
27/07/2022 91.50p 91.50p 90.00p 91.50p 1750
26/07/2022 88.50p 92.45p 88.50p 91.50p 64896
25/07/2022 87.50p 87.50p 87.50p 87.50p 0
22/07/2022 88.00p 88.20p 87.00p 87.50p 3309
21/07/2022 88.00p 89.00p 88.00p 88.00p 8155
20/07/2022 88.50p 88.50p 87.00p 87.00p 15157
19/07/2022 90.00p 90.00p 87.50p 87.50p 58872
18/07/2022 90.00p 92.00p 90.00p 90.00p 58
15/07/2022 90.00p 90.40p 90.00p 90.00p 146050
14/07/2022 90.00p 90.00p 90.00p 90.00p 0
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

*Close Price adjusted for both dividends and splits