Diaceutics (DXRX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/11/2019 98.50p 98.50p 98.50p 98.50p 27500
20/11/2019 98.50p 100.40p 98.50p 98.50p 4000
19/11/2019 99.50p 100.00p 98.50p 98.50p 511
18/11/2019 99.50p 101.90p 99.50p 99.50p 2917
15/11/2019 100.00p 101.90p 99.50p 99.50p 969
14/11/2019 98.50p 101.92p 98.50p 100.00p 61427
13/11/2019 98.50p 101.00p 98.50p 98.50p 5792
12/11/2019 97.50p 99.90p 97.50p 98.50p 3003
11/11/2019 96.50p 98.90p 94.00p 97.50p 23650
08/11/2019 94.50p 96.50p 94.50p 96.50p 10000
07/11/2019 94.50p 95.00p 94.50p 94.50p 75000
06/11/2019 94.50p 94.50p 94.50p 94.50p 0
05/11/2019 95.50p 97.50p 94.50p 94.50p 82113
04/11/2019 97.50p 99.50p 96.10p 97.50p 4239
01/11/2019 97.50p 99.50p 97.50p 97.50p 1005
31/10/2019 97.50p 97.50p 97.50p 97.50p 0
30/10/2019 97.50p 99.75p 97.50p 97.50p 4806
29/10/2019 97.50p 97.50p 97.50p 97.50p 0
28/10/2019 97.50p 97.50p 95.00p 97.50p 800
25/10/2019 97.50p 99.75p 97.50p 97.50p 1100
24/10/2019 98.50p 98.50p 97.30p 97.50p 1000
23/10/2019 98.50p 99.75p 97.60p 98.50p 10500
22/10/2019 93.50p 99.00p 93.50p 98.50p 21217
21/10/2019 92.50p 94.75p 92.50p 93.50p 8501
18/10/2019 92.50p 92.50p 92.50p 92.50p 0
17/10/2019 92.50p 92.50p 92.50p 92.50p 0
16/10/2019 93.50p 93.50p 92.50p 92.50p 0
15/10/2019 93.50p 94.50p 93.50p 93.50p 2116
14/10/2019 93.50p 94.75p 91.00p 93.50p 14529
11/10/2019 93.50p 93.50p 93.50p 93.50p 0
10/10/2019 93.50p 93.50p 93.50p 93.50p 0
09/10/2019 93.50p 93.50p 93.50p 93.50p 0
08/10/2019 93.50p 93.50p 93.50p 93.50p 0
07/10/2019 93.50p 93.50p 93.50p 93.50p 0
04/10/2019 93.50p 93.50p 93.50p 93.50p 0
03/10/2019 93.50p 93.50p 93.50p 93.50p 0
02/10/2019 93.50p 93.50p 93.50p 93.50p 0
01/10/2019 93.50p 94.75p 93.50p 93.50p 10313
30/09/2019 95.50p 95.50p 92.00p 93.50p 19416
27/09/2019 96.50p 98.00p 94.00p 95.50p 3546
26/09/2019 96.50p 96.50p 96.50p 96.50p 0
25/09/2019 96.50p 98.00p 95.50p 96.50p 11096
24/09/2019 98.00p 98.40p 96.00p 96.50p 16435
23/09/2019 98.00p 98.00p 96.00p 98.00p 5000
20/09/2019 98.00p 98.00p 96.00p 98.00p 25000
19/09/2019 97.50p 100.00p 97.50p 98.00p 38900
18/09/2019 94.50p 98.00p 94.50p 97.50p 14020
17/09/2019 94.50p 94.50p 94.50p 94.50p 0
16/09/2019 94.50p 94.50p 93.00p 94.50p 5423
13/09/2019 94.50p 94.50p 93.00p 94.50p 30
12/09/2019 94.50p 94.50p 93.00p 94.50p 528
11/09/2019 94.50p 94.50p 94.50p 94.50p 0
10/09/2019 94.50p 94.50p 93.00p 94.50p 2445
09/09/2019 93.50p 93.50p 90.00p 92.50p 48967
06/09/2019 94.50p 96.34p 92.00p 92.50p 5243
05/09/2019 96.00p 96.00p 94.50p 94.50p 0
04/09/2019 96.50p 99.00p 95.00p 96.00p 11225
03/09/2019 96.50p 96.50p 94.60p 96.50p 1000
02/09/2019 96.50p 98.90p 94.60p 96.50p 57551
30/08/2019 94.50p 98.50p 94.50p 96.50p 120592
29/08/2019 91.50p 96.00p 91.50p 94.50p 14600
28/08/2019 92.50p 92.50p 91.00p 91.50p 10298
27/08/2019 87.50p 91.50p 87.50p 90.50p 10928
23/08/2019 87.50p 87.50p 87.50p 87.50p 0
22/08/2019 85.50p 88.00p 85.50p 87.50p 3957
21/08/2019 85.50p 85.50p 85.50p 85.50p 0
20/08/2019 85.50p 85.50p 85.50p 85.50p 0
19/08/2019 85.50p 85.50p 85.50p 85.50p 0
16/08/2019 85.50p 88.00p 85.00p 85.50p 2032
15/08/2019 84.50p 85.75p 84.50p 85.50p 12475
14/08/2019 85.50p 85.75p 85.50p 85.50p 1373
13/08/2019 85.50p 85.50p 85.50p 85.50p 0
12/08/2019 85.50p 85.50p 85.50p 85.50p 0
09/08/2019 85.50p 85.50p 85.50p 85.50p 5000
08/08/2019 83.50p 86.00p 83.50p 85.50p 13706
07/08/2019 85.50p 88.00p 83.10p 88.00p 5596
06/08/2019 88.50p 88.50p 85.50p 85.50p 16818
05/08/2019 92.50p 95.00p 88.50p 88.50p 25584
02/08/2019 92.50p 95.00p 91.10p 92.50p 8965
01/08/2019 93.50p 95.00p 92.50p 92.50p 1046
31/07/2019 93.50p 95.65p 93.50p 93.50p 1500
30/07/2019 92.50p 96.70p 92.00p 94.50p 10903
29/07/2019 92.50p 92.50p 91.10p 92.50p 1108
26/07/2019 90.50p 94.00p 90.50p 92.50p 6183
25/07/2019 90.50p 90.50p 90.50p 90.50p 0
24/07/2019 90.50p 90.50p 89.10p 90.50p 250
23/07/2019 90.50p 92.75p 90.50p 90.50p 6750
22/07/2019 87.50p 92.75p 85.60p 90.50p 6604
19/07/2019 89.50p 91.50p 85.60p 87.50p 16784
18/07/2019 89.50p 89.50p 87.50p 89.50p 1415
17/07/2019 89.50p 89.50p 87.50p 89.50p 500
16/07/2019 89.50p 91.50p 87.50p 89.50p 280
15/07/2019 89.50p 89.50p 87.50p 89.50p 2939
12/07/2019 84.50p 91.50p 84.50p 89.50p 7231
11/07/2019 83.50p 84.50p 83.50p 84.50p 0
10/07/2019 84.50p 86.00p 83.00p 84.50p 7629
09/07/2019 84.50p 84.50p 84.50p 84.50p 36875
08/07/2019 84.50p 87.00p 82.00p 84.50p 45028
05/07/2019 84.50p 84.50p 82.00p 84.50p 4000
04/07/2019 85.50p 85.50p 82.05p 84.50p 3308
03/07/2019 85.50p 86.82p 85.50p 85.50p 150
02/07/2019 86.00p 86.88p 85.06p 85.50p 10000
01/07/2019 86.00p 86.88p 85.06p 86.00p 2052
28/06/2019 83.50p 86.00p 83.50p 86.00p 0
27/06/2019 86.00p 86.00p 86.00p 86.00p 0
26/06/2019 86.00p 86.00p 86.00p 86.00p 0
25/06/2019 85.50p 86.34p 85.50p 86.00p 1000
24/06/2019 85.00p 86.12p 85.00p 85.50p 6354
21/06/2019 85.00p 85.00p 85.00p 85.00p 0
20/06/2019 85.00p 86.12p 83.10p 85.00p 2623
19/06/2019 85.00p 86.12p 85.00p 85.00p 1200
18/06/2019 85.50p 86.12p 83.04p 85.00p 12497
17/06/2019 85.50p 88.00p 83.55p 85.50p 6141
14/06/2019 88.00p 88.00p 84.00p 85.50p 10845
13/06/2019 88.00p 88.00p 88.00p 88.00p 0
12/06/2019 88.00p 89.10p 86.44p 88.00p 2334
11/06/2019 88.00p 89.20p 88.00p 88.00p 2231
10/06/2019 87.50p 90.00p 85.00p 88.00p 15302
07/06/2019 88.50p 90.00p 85.50p 87.50p 27674
06/06/2019 88.50p 89.64p 87.50p 88.50p 7895
05/06/2019 87.50p 89.52p 87.50p 88.50p 11257
04/06/2019 90.50p 90.50p 87.00p 87.50p 3710
03/06/2019 90.50p 90.50p 90.50p 90.50p 0
31/05/2019 90.50p 91.50p 88.00p 90.50p 2083
30/05/2019 90.50p 91.00p 90.50p 90.50p 3282
29/05/2019 90.50p 93.00p 90.50p 90.50p 2432
28/05/2019 90.50p 92.00p 88.50p 90.50p 7961
24/05/2019 92.50p 93.50p 90.00p 90.50p 31505
23/05/2019 94.50p 94.50p 92.00p 92.50p 3000
22/05/2019 96.50p 96.50p 92.25p 94.50p 17069
21/05/2019 96.50p 96.50p 96.50p 96.50p 0
20/05/2019 96.50p 97.80p 96.50p 96.50p 2556
17/05/2019 95.50p 97.95p 94.00p 96.50p 6368
16/05/2019 95.50p 96.50p 95.50p 95.50p 9789
15/05/2019 95.50p 95.50p 95.50p 95.50p 0
14/05/2019 95.50p 96.00p 94.00p 95.50p 455
13/05/2019 95.50p 95.50p 93.00p 95.50p 1875
10/05/2019 95.50p 96.50p 93.00p 95.50p 7213
09/05/2019 94.50p 95.70p 94.50p 94.50p 4608
08/05/2019 97.00p 97.00p 92.00p 94.50p 16655
07/05/2019 92.00p 98.00p 92.00p 97.00p 24766
03/05/2019 92.00p 101.80p 90.84p 92.00p 29652
02/05/2019 91.50p 93.40p 90.00p 92.00p 12833
01/05/2019 91.50p 93.40p 89.15p 91.50p 14399
30/04/2019 91.50p 93.40p 89.15p 91.50p 8879
29/04/2019 91.00p 92.60p 89.15p 91.50p 6800
26/04/2019 91.00p 92.60p 89.15p 91.00p 4200
25/04/2019 95.50p 95.50p 89.08p 91.00p 32962
24/04/2019 95.50p 97.65p 93.10p 95.50p 7866
23/04/2019 95.50p 97.70p 93.60p 95.50p 2255
18/04/2019 97.50p 97.70p 93.55p 95.50p 7017
17/04/2019 97.50p 97.50p 97.50p 97.50p 0
16/04/2019 97.50p 99.00p 95.00p 97.50p 4359
15/04/2019 94.50p 99.00p 94.50p 97.50p 9273
12/04/2019 94.00p 94.50p 89.50p 94.50p 119826
11/04/2019 95.50p 95.52p 93.00p 94.00p 4858
10/04/2019 97.50p 98.00p 93.00p 95.50p 7766
09/04/2019 99.50p 102.00p 95.25p 97.50p 29909
08/04/2019 99.50p 100.70p 97.05p 99.50p 4727
05/04/2019 99.50p 100.70p 99.50p 99.50p 20422
04/04/2019 98.50p 100.70p 98.00p 99.50p 14025
03/04/2019 99.50p 101.40p 97.05p 98.50p 3128
02/04/2019 103.50p 105.00p 98.50p 99.50p 26280
01/04/2019 103.50p 105.00p 103.50p 103.50p 783
29/03/2019 103.50p 105.50p 102.00p 103.50p 21816
28/03/2019 98.00p 106.00p 98.00p 103.50p 34770
27/03/2019 102.50p 103.30p 96.00p 98.00p 43972
26/03/2019 103.00p 104.00p 100.00p 102.50p 23585
25/03/2019 97.50p 109.70p 97.50p 103.00p 70023
22/03/2019 95.50p 101.00p 95.50p 97.50p 56006
21/03/2019 84.50p 104.00p 84.50p 95.50p 266269

*Close Price adjusted for both dividends and splits