Diaceutics (DXRX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
20/03/2020 131.00p 139.50p 131.00p 134.50p 5150
19/03/2020 126.00p 131.00p 126.00p 131.00p 21
18/03/2020 125.00p 128.00p 120.00p 120.00p 9200
17/03/2020 115.00p 128.44p 115.00p 125.00p 10300
16/03/2020 136.00p 142.00p 106.24p 107.00p 58737
13/03/2020 128.00p 137.00p 125.00p 135.75p 6331
12/03/2020 140.00p 140.00p 120.00p 128.00p 29182
11/03/2020 137.50p 144.80p 135.50p 140.00p 9713
10/03/2020 134.00p 140.00p 134.00p 137.50p 2250
09/03/2020 141.00p 141.00p 134.00p 134.00p 2680
06/03/2020 141.50p 141.50p 123.60p 141.50p 46896
05/03/2020 142.50p 142.50p 141.33p 141.50p 4000
04/03/2020 144.50p 147.00p 140.00p 141.50p 15965
03/03/2020 139.00p 145.00p 139.00p 144.50p 14003
02/03/2020 125.00p 143.00p 125.00p 139.00p 20739
28/02/2020 122.50p 128.00p 118.64p 127.50p 16304
27/02/2020 132.50p 132.50p 116.00p 124.00p 39512
26/02/2020 130.50p 134.00p 124.32p 132.50p 33189
25/02/2020 138.00p 140.79p 128.00p 130.50p 21406
24/02/2020 151.50p 155.00p 135.00p 138.00p 32300
21/02/2020 151.50p 154.00p 150.10p 151.50p 4857
20/02/2020 151.50p 155.00p 150.00p 151.50p 1553
19/02/2020 154.00p 157.50p 149.54p 151.50p 5156
18/02/2020 157.00p 159.82p 154.00p 155.50p 5200
17/02/2020 157.00p 160.00p 157.00p 157.00p 25587
14/02/2020 156.00p 158.00p 155.00p 156.00p 5871
13/02/2020 162.50p 162.50p 153.28p 156.00p 23191
12/02/2020 160.00p 164.00p 160.00p 162.50p 23629
11/02/2020 154.00p 163.45p 154.00p 160.00p 25533
10/02/2020 159.00p 161.00p 150.00p 154.00p 21877
07/02/2020 167.50p 174.00p 152.00p 159.00p 48029
06/02/2020 150.00p 169.00p 150.00p 160.00p 20828
05/02/2020 130.50p 152.50p 130.50p 150.00p 41288
04/02/2020 130.50p 133.40p 128.52p 130.50p 1417
03/02/2020 130.50p 133.45p 128.52p 130.50p 6048
31/01/2020 129.50p 134.00p 128.00p 130.50p 22052
30/01/2020 133.50p 133.50p 126.12p 129.50p 25998
29/01/2020 117.50p 136.86p 117.50p 133.50p 47727
28/01/2020 117.50p 119.40p 115.00p 117.50p 14862
27/01/2020 117.50p 119.50p 116.52p 117.50p 17991
24/01/2020 117.50p 119.70p 116.30p 117.50p 28470
23/01/2020 117.50p 117.98p 117.50p 117.50p 9300
22/01/2020 117.50p 117.50p 116.20p 117.50p 2774
21/01/2020 117.50p 118.25p 116.10p 117.50p 2107
20/01/2020 117.50p 118.65p 115.27p 117.50p 8568
17/01/2020 119.50p 119.50p 115.25p 117.50p 21187
16/01/2020 121.50p 121.60p 118.00p 119.50p 46874
15/01/2020 118.50p 123.00p 116.80p 121.50p 158231
14/01/2020 115.50p 121.25p 113.85p 118.50p 153835
13/01/2020 112.00p 119.20p 112.00p 115.50p 253187
10/01/2020 102.00p 103.00p 101.65p 102.00p 7580
09/01/2020 102.00p 102.00p 102.00p 102.00p 0
08/01/2020 102.00p 102.00p 102.00p 102.00p 0
07/01/2020 102.00p 102.00p 102.00p 102.00p 145667
06/01/2020 102.00p 102.00p 101.65p 102.00p 1891
03/01/2020 102.00p 102.00p 101.65p 102.00p 5460
02/01/2020 102.00p 103.88p 101.65p 102.00p 2200
01/01/2020 102.00p 102.00p 102.00p 102.00p 0
31/12/2019 102.00p 102.00p 102.00p 102.00p 0
30/12/2019 102.00p 102.00p 101.60p 102.00p 250
27/12/2019 101.50p 103.90p 101.50p 101.50p 7722
26/12/2019 101.50p 103.40p 101.00p 101.50p 630
25/12/2019 101.50p 103.40p 101.00p 101.50p 630
24/12/2019 101.50p 103.40p 101.00p 101.50p 630
23/12/2019 95.50p 102.00p 93.50p 101.50p 23013
20/12/2019 95.50p 95.50p 95.50p 95.50p 0
19/12/2019 95.00p 96.00p 95.00p 95.00p 7331
18/12/2019 95.00p 95.00p 95.00p 95.00p 0
17/12/2019 95.00p 95.00p 95.00p 95.00p 0
16/12/2019 95.00p 95.00p 95.00p 95.00p 0
13/12/2019 95.00p 95.00p 93.00p 95.00p 611
12/12/2019 95.00p 95.00p 95.00p 95.00p 0
11/12/2019 95.00p 95.00p 95.00p 95.00p 0
10/12/2019 95.00p 95.00p 93.00p 95.00p 350
09/12/2019 95.00p 95.00p 93.00p 95.00p 738
06/12/2019 94.50p 96.20p 94.50p 95.00p 1519
05/12/2019 94.50p 96.25p 94.50p 94.50p 3834
04/12/2019 94.50p 94.50p 94.50p 94.50p 0
03/12/2019 94.50p 94.50p 94.50p 94.50p 0
02/12/2019 94.50p 96.50p 92.50p 94.50p 5722
29/11/2019 94.50p 94.50p 94.50p 94.50p 0
28/11/2019 94.50p 94.50p 94.50p 94.50p 0
27/11/2019 94.00p 96.00p 94.00p 94.50p 508
26/11/2019 97.00p 97.40p 91.32p 92.00p 23078
25/11/2019 98.50p 100.00p 97.00p 97.00p 750
22/11/2019 98.50p 100.40p 98.50p 98.50p 25992

*Close Price adjusted for both dividends and splits