Diaceutics (DXRX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/12/2020 113.50p 135.00p 113.50p 133.50p 67538
28/12/2020 113.50p 115.00p 111.15p 113.50p 6592
25/12/2020 113.50p 115.00p 111.15p 113.50p 6592
24/12/2020 113.50p 115.00p 111.15p 113.50p 6592
23/12/2020 116.50p 116.50p 111.15p 115.50p 683985
22/12/2020 118.00p 118.05p 115.00p 115.50p 24342
21/12/2020 120.00p 122.00p 116.44p 118.00p 5600
18/12/2020 120.00p 120.00p 118.58p 120.00p 2929
17/12/2020 118.50p 121.00p 118.50p 119.50p 25220
16/12/2020 120.00p 122.00p 117.25p 118.50p 5105
15/12/2020 126.50p 127.00p 118.08p 120.00p 8379
14/12/2020 128.00p 128.00p 125.00p 126.50p 9640
11/12/2020 128.50p 130.00p 126.25p 128.00p 5822
10/12/2020 130.00p 130.45p 130.00p 130.00p 13810
09/12/2020 131.50p 132.20p 130.00p 130.00p 5892
08/12/2020 132.50p 132.50p 127.00p 131.50p 52999
07/12/2020 134.50p 135.00p 132.20p 132.50p 3972
04/12/2020 134.50p 135.00p 132.20p 135.00p 2411
03/12/2020 134.50p 136.00p 132.20p 134.50p 2550
02/12/2020 134.50p 137.00p 132.10p 134.50p 7360
01/12/2020 134.50p 140.00p 132.00p 134.50p 10435
30/11/2020 134.50p 134.50p 132.40p 134.50p 1792
27/11/2020 135.50p 136.90p 132.30p 134.50p 6905
26/11/2020 135.50p 135.50p 133.60p 135.50p 2736
25/11/2020 135.50p 138.00p 133.60p 135.50p 3587
24/11/2020 137.00p 137.85p 135.00p 135.50p 8344
23/11/2020 137.00p 138.00p 135.00p 137.00p 8026
20/11/2020 138.50p 138.50p 135.00p 137.00p 27090
19/11/2020 138.50p 140.00p 137.30p 138.50p 5260
18/11/2020 139.00p 139.00p 138.00p 138.50p 23926
17/11/2020 139.00p 139.90p 139.00p 139.00p 1319
16/11/2020 138.50p 139.94p 137.60p 139.00p 11561
13/11/2020 138.50p 140.00p 138.50p 140.00p 3394
12/11/2020 138.50p 139.40p 138.50p 138.50p 5005
10/11/2020 138.50p 139.50p 135.00p 137.50p 12015
09/11/2020 137.50p 139.70p 136.00p 138.50p 15162
06/11/2020 135.50p 138.00p 134.00p 137.50p 130508
05/11/2020 135.50p 135.50p 133.10p 135.50p 1403
04/11/2020 137.50p 138.70p 133.00p 135.50p 38086
03/11/2020 137.50p 137.50p 136.50p 137.50p 3030
02/11/2020 137.50p 139.50p 135.25p 137.50p 7784
30/10/2020 133.00p 140.00p 133.00p 137.50p 31915
29/10/2020 123.50p 135.00p 123.50p 133.00p 30919
28/10/2020 123.50p 125.00p 122.75p 123.50p 7656
27/10/2020 120.50p 122.00p 120.00p 121.50p 11071
26/10/2020 120.50p 120.50p 120.00p 120.00p 7796
23/10/2020 122.50p 122.50p 118.25p 120.50p 12091
22/10/2020 124.50p 124.50p 120.00p 120.00p 8006
21/10/2020 124.50p 126.00p 122.75p 124.50p 6349
20/10/2020 124.50p 128.00p 122.60p 124.50p 25108
19/10/2020 119.00p 124.50p 118.50p 124.50p 5658
16/10/2020 119.00p 120.00p 118.30p 119.00p 1798
15/10/2020 119.00p 120.00p 118.10p 119.00p 80520
14/10/2020 119.00p 119.00p 118.10p 119.00p 201
13/10/2020 119.00p 119.00p 118.00p 119.00p 7436
12/10/2020 118.00p 120.00p 118.00p 119.00p 4500
09/10/2020 118.00p 118.00p 116.00p 118.00p 1750
08/10/2020 118.50p 120.00p 116.80p 118.00p 3465
07/10/2020 125.50p 125.50p 118.50p 118.50p 83814
06/10/2020 125.50p 127.00p 123.10p 125.50p 451
05/10/2020 124.50p 130.00p 124.50p 125.50p 32929
02/10/2020 114.50p 125.00p 112.50p 124.50p 22147
01/10/2020 113.50p 116.00p 112.50p 114.50p 6451
30/09/2020 113.00p 113.50p 111.01p 113.50p 11575
29/09/2020 113.50p 114.90p 111.30p 113.00p 5599
28/09/2020 113.50p 115.00p 111.30p 113.50p 2107
25/09/2020 116.50p 116.50p 113.50p 113.50p 3000
24/09/2020 118.00p 118.00p 114.20p 116.50p 14632
23/09/2020 118.00p 118.40p 116.00p 118.00p 14379
22/09/2020 117.50p 118.40p 116.10p 118.00p 2891
21/09/2020 118.50p 118.68p 114.00p 117.50p 12989
18/09/2020 118.50p 118.80p 117.18p 118.50p 4595
17/09/2020 119.00p 120.30p 116.15p 118.50p 60122
16/09/2020 118.50p 119.50p 117.00p 119.00p 159384
15/09/2020 115.00p 119.20p 114.00p 118.00p 39552
14/09/2020 115.50p 115.75p 113.00p 113.00p 21911
11/09/2020 113.50p 116.00p 111.50p 115.50p 82694
10/09/2020 115.50p 116.00p 111.10p 113.50p 103390
09/09/2020 122.50p 125.00p 106.00p 115.50p 121624
08/09/2020 127.50p 140.00p 120.10p 130.00p 81070
07/09/2020 162.50p 170.00p 124.00p 124.00p 165162
04/09/2020 174.00p 175.70p 172.00p 175.00p 15205
03/09/2020 180.00p 180.00p 173.00p 174.00p 18419
02/09/2020 181.00p 181.70p 180.00p 180.00p 6578
01/09/2020 181.50p 182.30p 180.30p 181.00p 3376
31/08/2020 181.50p 184.00p 179.00p 181.50p 4837
28/08/2020 181.50p 184.00p 179.00p 181.50p 4837
27/08/2020 181.50p 182.45p 179.00p 181.50p 16596
26/08/2020 181.50p 182.50p 179.10p 181.50p 51096
25/08/2020 181.50p 183.00p 181.50p 181.50p 250
24/08/2020 180.50p 182.00p 179.00p 181.50p 2881
21/08/2020 178.50p 182.00p 177.00p 180.50p 6891
20/08/2020 174.50p 179.95p 174.50p 178.50p 10675
19/08/2020 171.50p 175.00p 170.00p 174.50p 44817
18/08/2020 171.50p 171.50p 171.00p 171.50p 14780
17/08/2020 170.50p 172.01p 170.00p 171.50p 33228
14/08/2020 171.50p 172.89p 170.00p 170.00p 68655
13/08/2020 171.50p 171.70p 171.50p 171.50p 3250
12/08/2020 171.50p 171.80p 171.50p 171.50p 8996
11/08/2020 170.00p 173.00p 170.00p 173.00p 2005
10/08/2020 179.00p 179.00p 167.12p 170.00p 33009
07/08/2020 182.50p 182.50p 179.00p 179.00p 4912
06/08/2020 182.50p 182.50p 182.50p 182.50p 48
05/08/2020 182.50p 182.70p 182.50p 182.50p 6950
04/08/2020 182.50p 182.80p 182.50p 182.50p 45
03/08/2020 182.50p 182.90p 182.50p 182.50p 3090
31/07/2020 182.50p 183.60p 180.00p 182.50p 15429
30/07/2020 186.50p 189.00p 181.04p 182.50p 25444
29/07/2020 182.50p 195.00p 182.50p 187.50p 58747
28/07/2020 175.00p 185.00p 175.00p 182.50p 36270
27/07/2020 175.00p 180.00p 175.00p 175.00p 16364
24/07/2020 175.00p 180.00p 175.00p 175.00p 14098
23/07/2020 167.50p 180.00p 167.50p 180.00p 41443
22/07/2020 166.00p 180.00p 165.00p 175.00p 52112
21/07/2020 163.50p 170.00p 157.50p 165.00p 16795
20/07/2020 170.00p 172.50p 158.00p 163.50p 13415
17/07/2020 170.00p 172.80p 168.00p 170.00p 10246
16/07/2020 170.00p 174.00p 170.00p 170.00p 27994
15/07/2020 169.50p 173.90p 164.00p 170.00p 15688
14/07/2020 169.50p 174.00p 169.50p 169.50p 1228
13/07/2020 165.00p 170.00p 162.40p 169.50p 14535
10/07/2020 167.50p 170.00p 162.00p 165.00p 13029
09/07/2020 168.50p 170.40p 163.50p 167.50p 18090
08/07/2020 170.00p 173.00p 168.50p 168.50p 38489
07/07/2020 170.00p 170.60p 165.00p 170.00p 35150
06/07/2020 167.50p 183.00p 166.00p 169.00p 82049
03/07/2020 151.50p 157.00p 148.50p 151.50p 6842
02/07/2020 151.50p 151.50p 143.00p 151.50p 3475
01/07/2020 151.50p 151.50p 151.50p 151.50p 0
30/06/2020 153.00p 153.00p 148.50p 151.50p 422
29/06/2020 153.00p 158.00p 148.40p 153.00p 12990
26/06/2020 153.00p 160.00p 148.20p 160.00p 19350
25/06/2020 153.00p 154.99p 153.00p 153.00p 1282
24/06/2020 154.00p 154.00p 150.10p 153.00p 2514
23/06/2020 152.50p 155.00p 147.00p 154.00p 465274
22/06/2020 149.50p 152.50p 145.00p 152.50p 2001
19/06/2020 149.50p 152.80p 146.20p 149.50p 2473
18/06/2020 149.50p 152.80p 145.00p 149.50p 7092
17/06/2020 145.00p 152.80p 145.00p 149.50p 6279
16/06/2020 145.00p 148.00p 143.00p 145.00p 469683
15/06/2020 151.00p 152.80p 145.00p 145.00p 3154
11/06/2020 150.00p 156.40p 147.40p 151.00p 25601
10/06/2020 150.00p 150.00p 150.00p 150.00p 0
09/06/2020 151.50p 156.70p 143.84p 150.00p 58011
08/06/2020 151.50p 157.74p 146.04p 151.50p 26250
05/06/2020 151.50p 157.74p 145.78p 151.50p 5495
04/06/2020 151.50p 157.22p 146.00p 151.50p 4314
03/06/2020 151.50p 151.50p 151.50p 151.50p 0
02/06/2020 151.50p 153.00p 146.00p 151.50p 42684
01/06/2020 151.50p 155.40p 146.95p 151.50p 7050
29/05/2020 151.50p 153.90p 146.00p 151.50p 54137
28/05/2020 154.00p 158.00p 145.78p 151.50p 13567
27/05/2020 154.00p 158.00p 154.00p 154.00p 3774
26/05/2020 152.50p 154.00p 150.00p 152.50p 30842
25/05/2020 150.00p 155.00p 147.00p 152.50p 19773
22/05/2020 150.00p 155.00p 147.00p 152.50p 29773
21/05/2020 147.50p 155.00p 146.00p 150.00p 16893
20/05/2020 147.50p 154.00p 143.90p 147.50p 3793
19/05/2020 147.50p 155.00p 140.00p 147.50p 7106
18/05/2020 145.00p 155.00p 140.00p 147.50p 104219
15/05/2020 142.50p 142.50p 142.50p 142.50p 0
14/05/2020 145.00p 145.00p 135.75p 142.50p 6415
13/05/2020 142.50p 147.00p 135.00p 145.00p 9738
12/05/2020 142.50p 150.00p 136.00p 142.50p 5449
11/05/2020 145.00p 152.00p 136.00p 142.50p 12718
08/05/2020 142.50p 151.00p 142.50p 145.00p 653
07/05/2020 142.50p 151.00p 142.50p 145.00p 653
06/05/2020 135.00p 144.70p 135.00p 142.50p 12346
05/05/2020 132.50p 139.70p 132.50p 135.00p 1000
04/05/2020 117.50p 135.00p 113.75p 130.00p 11729
01/05/2020 120.00p 124.00p 113.00p 117.50p 8504
30/04/2020 120.00p 124.90p 116.00p 120.00p 3993
29/04/2020 127.50p 127.50p 115.20p 120.00p 16021
28/04/2020 130.00p 139.00p 126.00p 130.00p 10020
27/04/2020 130.00p 131.70p 125.00p 130.00p 13405
24/04/2020 127.50p 133.00p 125.50p 130.00p 16083
23/04/2020 132.50p 139.25p 127.50p 127.50p 4579
22/04/2020 134.00p 138.80p 128.00p 132.50p 3352
21/04/2020 137.50p 144.00p 130.00p 134.00p 5181
20/04/2020 137.50p 145.00p 130.15p 137.50p 3727
17/04/2020 132.50p 140.00p 131.00p 140.00p 12818
16/04/2020 132.50p 139.70p 125.60p 132.50p 12115
15/04/2020 155.00p 159.00p 125.45p 132.50p 20205
14/04/2020 137.50p 160.00p 137.50p 155.00p 14546
13/04/2020 135.00p 142.32p 135.00p 137.50p 7263
10/04/2020 135.00p 142.32p 135.00p 137.50p 7263
09/04/2020 135.00p 142.32p 135.00p 137.50p 7263
08/04/2020 135.00p 138.80p 132.50p 135.00p 3353
07/04/2020 131.00p 135.00p 131.00p 135.00p 9043
06/04/2020 128.50p 134.00p 122.00p 131.00p 10469
03/04/2020 128.50p 131.00p 128.50p 128.50p 3803
02/04/2020 127.00p 131.00p 127.00p 128.50p 570
01/04/2020 127.00p 127.00p 127.00p 127.00p 0
31/03/2020 127.00p 127.00p 120.28p 127.00p 1201
30/03/2020 123.00p 127.00p 123.00p 127.00p 7935
27/03/2020 123.00p 123.00p 123.00p 123.00p 0
26/03/2020 123.00p 125.52p 123.00p 123.00p 8471
25/03/2020 124.50p 124.50p 119.50p 123.00p 1000
24/03/2020 125.00p 127.00p 125.00p 125.00p 42
23/03/2020 134.50p 135.00p 121.28p 125.00p 7505

*Close Price adjusted for both dividends and splits