Diaceutics (DXRX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/10/2021 110.50p 110.50p 109.03p 110.50p 3051
04/10/2021 110.50p 111.00p 109.00p 110.50p 7144
01/10/2021 110.50p 111.00p 109.00p 110.50p 12089
30/09/2021 110.50p 110.65p 109.00p 110.50p 1145425
29/09/2021 111.00p 111.00p 110.00p 110.50p 3750
28/09/2021 111.00p 113.59p 111.00p 111.00p 28645
27/09/2021 111.50p 111.80p 109.00p 111.00p 26481
24/09/2021 112.50p 112.50p 110.06p 111.50p 9600
23/09/2021 110.50p 113.00p 110.13p 112.50p 7140
22/09/2021 111.50p 111.90p 110.50p 110.50p 14057
21/09/2021 111.50p 111.50p 110.00p 111.50p 696
20/09/2021 111.50p 111.50p 110.00p 111.50p 823
17/09/2021 111.50p 112.25p 110.00p 111.50p 17056
16/09/2021 115.00p 115.00p 111.50p 111.50p 10075
15/09/2021 115.00p 115.00p 115.00p 115.00p 0
14/09/2021 116.00p 117.12p 114.00p 115.00p 9441
13/09/2021 116.50p 116.50p 114.00p 116.00p 18361
10/09/2021 115.00p 115.00p 114.00p 115.00p 7746
09/09/2021 114.50p 115.00p 114.00p 115.00p 40438
08/09/2021 115.00p 117.00p 113.00p 114.50p 6006
07/09/2021 115.00p 115.00p 113.00p 115.00p 88950
06/09/2021 115.00p 115.00p 113.00p 115.00p 41575
03/09/2021 111.50p 116.00p 111.50p 115.00p 946553
02/09/2021 111.50p 111.50p 110.06p 111.50p 18482
01/09/2021 111.50p 111.50p 110.00p 111.50p 192832
31/08/2021 111.50p 111.50p 110.00p 111.50p 116213
30/08/2021 111.00p 113.00p 110.00p 111.50p 22971
27/08/2021 111.00p 113.00p 110.00p 111.50p 22971
26/08/2021 111.00p 113.00p 109.00p 111.00p 1986
25/08/2021 111.00p 111.00p 109.50p 111.00p 7094
24/08/2021 111.00p 111.10p 110.00p 111.00p 1277
23/08/2021 111.00p 111.00p 110.00p 111.00p 970
20/08/2021 111.00p 111.10p 111.00p 111.00p 90
19/08/2021 111.00p 111.00p 109.40p 111.00p 15000
18/08/2021 111.00p 111.15p 109.40p 111.00p 4549
17/08/2021 110.50p 111.15p 109.00p 111.00p 40250
16/08/2021 110.50p 113.00p 109.00p 110.50p 1924
13/08/2021 108.50p 110.50p 108.50p 110.50p 16039
12/08/2021 108.50p 108.50p 108.00p 108.50p 118857
11/08/2021 108.50p 113.00p 108.25p 108.50p 6868
10/08/2021 108.50p 108.50p 108.00p 108.50p 122077
09/08/2021 108.50p 108.50p 108.30p 108.50p 77542
06/08/2021 109.00p 109.00p 106.50p 108.50p 24275
05/08/2021 109.00p 109.00p 109.00p 109.00p 0
04/08/2021 109.00p 109.00p 108.00p 109.00p 11484
03/08/2021 109.00p 109.00p 109.00p 109.00p 911
02/08/2021 109.00p 109.25p 108.91p 109.00p 45948
30/07/2021 109.00p 109.00p 108.00p 109.00p 6059
29/07/2021 110.00p 113.00p 108.00p 110.00p 20775
28/07/2021 109.00p 112.00p 108.00p 112.00p 16844
27/07/2021 109.00p 110.00p 108.82p 109.00p 11932
26/07/2021 109.00p 110.00p 108.82p 109.00p 944
23/07/2021 114.50p 117.00p 103.45p 109.00p 368324
22/07/2021 117.00p 117.00p 110.60p 114.50p 65876
21/07/2021 117.00p 117.32p 115.00p 117.00p 11613
20/07/2021 121.50p 121.50p 116.00p 117.00p 446803
19/07/2021 121.50p 123.00p 120.00p 121.50p 12360
16/07/2021 121.50p 122.55p 120.00p 121.50p 11781
15/07/2021 123.00p 123.00p 120.00p 121.50p 10419
14/07/2021 125.00p 125.00p 123.00p 123.00p 748642
13/07/2021 125.00p 125.00p 124.99p 125.00p 2789
12/07/2021 125.00p 125.00p 124.00p 125.00p 11200
09/07/2021 125.00p 125.60p 125.00p 125.00p 39013
08/07/2021 126.50p 126.50p 125.00p 125.00p 23363
07/07/2021 125.50p 125.60p 125.00p 125.00p 398
06/07/2021 125.50p 125.50p 124.00p 125.50p 23193
05/07/2021 125.50p 125.50p 124.00p 124.00p 477
02/07/2021 126.00p 127.00p 125.00p 125.50p 115089
01/07/2021 126.00p 126.00p 125.00p 126.00p 17152
30/06/2021 126.00p 126.00p 125.10p 126.00p 18099
29/06/2021 127.50p 127.66p 125.00p 126.00p 79048
28/06/2021 128.50p 130.00p 127.44p 127.50p 26958
25/06/2021 128.50p 130.00p 128.50p 130.00p 53376
24/06/2021 128.50p 129.85p 128.50p 128.50p 17803
23/06/2021 128.00p 128.20p 127.70p 128.00p 6066
22/06/2021 128.00p 128.49p 127.44p 128.00p 27466
21/06/2021 127.50p 129.00p 127.44p 128.00p 55091
18/06/2021 128.00p 128.50p 126.60p 127.50p 42694
17/06/2021 126.50p 128.00p 126.00p 127.00p 26000
16/06/2021 124.00p 128.00p 123.50p 126.50p 178431
15/06/2021 124.00p 124.50p 122.00p 124.00p 1484495
14/06/2021 124.50p 124.73p 124.00p 124.00p 5051
11/06/2021 124.00p 125.66p 123.00p 124.50p 35000
10/06/2021 124.00p 125.00p 123.00p 124.00p 50029
09/06/2021 125.00p 125.00p 124.00p 124.00p 1508
08/06/2021 128.50p 129.00p 123.50p 125.00p 67281
07/06/2021 128.00p 128.75p 128.00p 128.50p 2322
04/06/2021 128.50p 128.50p 128.00p 128.50p 110
03/06/2021 128.50p 128.50p 128.00p 128.50p 1213
02/06/2021 129.00p 130.00p 128.00p 128.50p 5894
01/06/2021 128.50p 129.00p 128.00p 129.00p 15982
31/05/2021 129.00p 129.00p 128.88p 129.00p 3851
28/05/2021 129.00p 129.00p 128.88p 129.00p 3851
27/05/2021 129.50p 129.50p 128.00p 129.00p 11218
26/05/2021 129.50p 130.70p 128.20p 129.50p 10734
25/05/2021 129.00p 130.00p 128.50p 129.50p 29992
24/05/2021 130.00p 130.40p 128.10p 129.00p 39594
21/05/2021 130.00p 131.50p 128.60p 130.00p 14381
20/05/2021 125.50p 130.00p 125.50p 130.00p 236100
19/05/2021 125.00p 127.00p 124.76p 125.50p 14513
18/05/2021 125.00p 126.50p 124.61p 125.00p 15102
17/05/2021 125.00p 125.00p 124.52p 125.00p 300
14/05/2021 125.00p 126.92p 124.40p 125.00p 16382
13/05/2021 125.50p 125.50p 125.00p 125.00p 60652
12/05/2021 125.50p 126.50p 124.00p 125.50p 106061
11/05/2021 125.50p 126.90p 124.75p 125.50p 4000
10/05/2021 125.50p 126.90p 124.35p 125.50p 12424
07/05/2021 125.50p 127.00p 124.30p 125.50p 3217
06/05/2021 125.50p 126.00p 124.30p 125.50p 65229
05/05/2021 125.00p 127.00p 124.00p 125.50p 22804
04/05/2021 125.00p 128.00p 123.00p 126.00p 367393
03/05/2021 125.50p 127.50p 125.00p 125.00p 45505
30/04/2021 125.50p 127.50p 125.00p 125.00p 45505
29/04/2021 125.50p 125.50p 124.25p 125.50p 758
28/04/2021 125.50p 127.50p 125.50p 125.50p 600
27/04/2021 124.00p 125.50p 123.50p 125.50p 25000
26/04/2021 123.50p 125.00p 123.50p 124.00p 56
23/04/2021 123.50p 125.00p 122.60p 123.50p 3605
22/04/2021 123.50p 125.00p 122.66p 123.50p 6857
21/04/2021 126.00p 126.00p 122.10p 123.50p 11500
20/04/2021 126.00p 128.00p 124.00p 126.00p 47787
19/04/2021 121.00p 127.00p 121.00p 126.00p 292410
16/04/2021 121.00p 121.00p 120.40p 121.00p 723
15/04/2021 121.00p 121.80p 120.00p 121.00p 1448
14/04/2021 121.50p 121.80p 120.60p 121.00p 39066
13/04/2021 119.50p 125.91p 118.50p 121.50p 51611
12/04/2021 118.50p 122.50p 117.00p 119.50p 57108
09/04/2021 115.50p 120.00p 115.10p 118.50p 492176
08/04/2021 112.00p 117.00p 110.60p 116.00p 56266
07/04/2021 103.00p 112.50p 102.00p 112.00p 70313
06/04/2021 103.00p 104.00p 102.00p 103.00p 196439
05/04/2021 103.00p 104.00p 102.00p 103.00p 53212
02/04/2021 103.00p 104.00p 102.00p 103.00p 53212
01/04/2021 103.00p 104.00p 102.00p 103.00p 53212
31/03/2021 103.50p 104.00p 98.15p 102.00p 37426
30/03/2021 102.50p 103.80p 102.00p 103.50p 7030
29/03/2021 104.00p 105.00p 98.00p 102.50p 63578
26/03/2021 109.50p 109.50p 104.00p 104.00p 87720
25/03/2021 113.50p 113.50p 109.50p 109.50p 23371
24/03/2021 114.50p 116.00p 112.00p 113.50p 15325
23/03/2021 115.00p 116.86p 112.00p 114.50p 38447
22/03/2021 113.00p 117.00p 111.00p 115.00p 48260
19/03/2021 113.50p 113.50p 110.00p 113.00p 13320
18/03/2021 115.00p 115.00p 112.00p 113.50p 28496
17/03/2021 112.00p 116.92p 112.00p 115.00p 19038
16/03/2021 112.50p 114.00p 112.00p 112.00p 28866
15/03/2021 121.00p 121.90p 111.00p 115.00p 99031
12/03/2021 124.00p 125.60p 120.00p 121.00p 109414
11/03/2021 124.00p 125.60p 122.00p 124.00p 3893
10/03/2021 124.00p 126.00p 124.00p 124.00p 644
09/03/2021 124.00p 124.00p 122.00p 122.00p 500
08/03/2021 123.00p 124.00p 121.00p 124.00p 35339
05/03/2021 125.00p 126.00p 121.00p 123.00p 12163
04/03/2021 126.00p 126.00p 124.00p 125.00p 6343
03/03/2021 129.50p 130.00p 126.00p 127.00p 5418
02/03/2021 129.50p 129.90p 129.00p 129.00p 2683
01/03/2021 130.50p 130.50p 129.50p 129.50p 1558
26/02/2021 131.50p 131.50p 131.50p 131.50p 0
25/02/2021 131.50p 131.50p 131.00p 131.50p 109
24/02/2021 132.00p 132.00p 130.00p 131.50p 4000
23/02/2021 132.00p 134.00p 130.00p 132.00p 2948
22/02/2021 132.50p 137.00p 131.25p 132.00p 5021
19/02/2021 132.50p 133.75p 132.50p 132.50p 743
18/02/2021 132.50p 135.00p 131.25p 135.00p 732
17/02/2021 132.50p 132.50p 130.00p 132.50p 5
16/02/2021 132.00p 135.00p 130.00p 135.00p 2663
15/02/2021 132.00p 134.00p 130.00p 132.00p 10476
12/02/2021 132.00p 134.00p 132.00p 132.00p 13677
11/02/2021 133.50p 135.00p 131.20p 132.00p 106596
10/02/2021 133.50p 137.00p 130.05p 133.50p 4232
09/02/2021 137.00p 140.00p 132.00p 133.50p 4250
08/02/2021 139.50p 143.00p 134.06p 137.00p 21346
05/02/2021 139.50p 142.00p 133.00p 139.50p 8283
04/02/2021 139.50p 139.50p 136.07p 139.50p 821
03/02/2021 140.50p 141.00p 136.50p 139.50p 4580
02/02/2021 140.50p 140.50p 138.40p 140.50p 4000
01/02/2021 142.00p 142.00p 140.00p 140.50p 4082
29/01/2021 142.00p 143.00p 140.00p 140.00p 20029
28/01/2021 142.50p 143.00p 140.00p 143.00p 8863
27/01/2021 142.50p 146.00p 142.50p 142.50p 4079
26/01/2021 146.00p 147.00p 142.00p 142.50p 8258
25/01/2021 146.50p 146.50p 145.00p 146.00p 82762
22/01/2021 147.50p 147.50p 145.00p 146.50p 12808
21/01/2021 147.50p 150.00p 145.62p 147.50p 2146
20/01/2021 146.50p 148.00p 145.00p 146.00p 207006
19/01/2021 149.00p 149.00p 145.50p 146.00p 118089
18/01/2021 148.50p 150.00p 148.26p 149.00p 4051
15/01/2021 147.50p 149.50p 147.39p 148.00p 7066
14/01/2021 151.00p 151.00p 146.00p 147.50p 10214
13/01/2021 148.50p 152.00p 148.50p 152.00p 43830
12/01/2021 148.50p 152.00p 145.00p 148.50p 63767
11/01/2021 147.50p 152.00p 145.00p 148.50p 41973
08/01/2021 140.00p 149.00p 140.00p 147.00p 105820
07/01/2021 140.00p 141.60p 140.00p 140.00p 14705
06/01/2021 142.00p 142.80p 140.00p 140.00p 11428
05/01/2021 136.50p 142.00p 136.50p 142.00p 16318
04/01/2021 133.50p 137.00p 133.50p 136.50p 42805
01/01/2021 133.50p 135.00p 133.50p 133.50p 839
31/12/2020 133.50p 135.00p 133.50p 133.50p 839
30/12/2020 133.50p 136.00p 133.50p 133.50p 20919

*Close Price adjusted for both dividends and splits