Dechra Pharmaceuticals (DPH) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dechra Pharmaceuticals

Date Open High Low Close* Volume
30/10/2009 405.19p 416.06p 401.74p 416.06p 281952
29/10/2009 403.83p 414.70p 400.93p 403.10p 170604
28/10/2009 394.76p 420.96p 393.86p 410.72p 472479
27/10/2009 400.02p 407.00p 396.76p 405.46p 50885
26/10/2009 392.41p 403.37p 391.59p 396.12p 127856
23/10/2009 390.05p 400.47p 387.87p 387.87p 92608
22/10/2009 388.87p 396.03p 385.24p 391.77p 48255
21/10/2009 388.87p 405.37p 388.87p 392.68p 73636
20/10/2009 398.84p 403.10p 387.96p 400.56p 276558
19/10/2009 403.37p 403.37p 391.14p 396.21p 56263
16/10/2009 402.47p 410.35p 392.50p 392.50p 49005
15/10/2009 404.01p 404.01p 388.05p 391.50p 54309
14/10/2009 403.01p 407.91p 399.84p 403.37p 50504
13/10/2009 405.01p 408.54p 398.30p 398.30p 99690
12/10/2009 394.76p 404.91p 394.31p 403.37p 196061
09/10/2009 389.50p 395.22p 383.43p 393.22p 206590
08/10/2009 395.12p 398.30p 385.43p 391.32p 100111
07/10/2009 388.60p 399.02p 382.16p 393.04p 58379
06/10/2009 391.77p 401.11p 386.15p 391.59p 68954
05/10/2009 385.79p 390.32p 380.89p 390.05p 39930
02/10/2009 390.32p 394.31p 381.62p 382.62p 53358
01/10/2009 385.24p 398.30p 385.24p 393.13p 101151
30/09/2009 375.36p 392.59p 375.36p 387.87p 110012
29/09/2009 380.71p 383.70p 376.54p 377.99p 162171
28/09/2009 368.57p 380.53p 367.21p 377.18p 233070
25/09/2009 367.12p 374.28p 364.58p 372.28p 318182
24/09/2009 367.12p 371.38p 358.69p 366.30p 1160332
23/09/2009 375.45p 379.62p 367.21p 374.82p 983757
22/09/2009 382.62p 382.62p 368.11p 373.01p 662059
21/09/2009 377.09p 377.09p 368.11p 371.65p 108669

*Close Price adjusted for both dividends and splits