Dechra Pharmaceuticals (DPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/05/2019 2,680.00p 2,708.00p 2,660.00p 2,686.00p 88316
01/05/2019 2,682.00p 2,688.00p 2,662.00p 2,670.00p 68096
30/04/2019 2,666.00p 2,676.00p 2,642.00p 2,660.00p 142724
29/04/2019 2,642.00p 2,684.00p 2,642.00p 2,652.00p 127005
26/04/2019 2,636.00p 2,650.00p 2,608.00p 2,642.00p 120789
25/04/2019 2,668.00p 2,676.00p 2,608.00p 2,608.00p 107938
24/04/2019 2,614.00p 2,666.00p 2,614.00p 2,650.00p 100754
23/04/2019 2,598.00p 2,634.74p 2,596.00p 2,630.00p 206198
18/04/2019 2,620.00p 2,642.00p 2,596.00p 2,596.00p 151799
17/04/2019 2,696.00p 2,696.00p 2,632.00p 2,632.00p 157166
16/04/2019 2,726.00p 2,740.00p 2,676.00p 2,688.00p 157188
15/04/2019 2,738.00p 2,750.00p 2,722.00p 2,728.00p 140753
12/04/2019 2,656.00p 2,726.00p 2,656.00p 2,726.00p 153141
11/04/2019 2,666.00p 2,666.00p 2,644.00p 2,652.00p 267380
10/04/2019 2,654.00p 2,666.30p 2,626.00p 2,660.00p 118377
09/04/2019 2,658.00p 2,658.00p 2,628.00p 2,642.00p 101306
08/04/2019 2,602.00p 2,654.00p 2,602.00p 2,646.00p 122057
05/04/2019 2,608.00p 2,622.74p 2,596.00p 2,622.00p 168743
04/04/2019 2,594.00p 2,630.00p 2,586.00p 2,592.00p 121665
03/04/2019 2,634.00p 2,651.00p 2,594.00p 2,616.00p 183381
02/04/2019 2,670.00p 2,670.00p 2,624.00p 2,652.00p 184554
01/04/2019 2,676.00p 2,716.00p 2,660.00p 2,664.00p 221501
29/03/2019 2,646.00p 2,698.00p 2,636.74p 2,698.00p 166889
28/03/2019 2,624.00p 2,662.00p 2,606.00p 2,652.00p 213720
27/03/2019 2,598.00p 2,622.00p 2,582.00p 2,612.00p 231508
26/03/2019 2,580.00p 2,608.00p 2,542.00p 2,592.00p 141978
25/03/2019 2,516.00p 2,584.00p 2,500.00p 2,560.00p 327606
22/03/2019 2,540.00p 2,540.00p 2,470.00p 2,478.00p 117842
21/03/2019 2,482.00p 2,546.00p 2,482.00p 2,536.00p 147745
20/03/2019 2,518.00p 2,530.00p 2,490.00p 2,494.00p 142988
19/03/2019 2,454.00p 2,510.53p 2,443.23p 2,508.00p 158820
18/03/2019 2,492.00p 2,501.00p 2,422.00p 2,464.00p 148108
15/03/2019 2,450.00p 2,520.00p 2,438.00p 2,490.00p 309868
14/03/2019 2,398.00p 2,442.00p 2,386.00p 2,430.00p 260211
13/03/2019 2,348.00p 2,410.00p 2,348.00p 2,402.00p 208994
12/03/2019 2,364.00p 2,386.00p 2,344.00p 2,370.00p 133776
11/03/2019 2,406.00p 2,428.00p 2,342.00p 2,348.00p 188872
08/03/2019 2,374.00p 2,408.00p 2,369.17p 2,390.00p 173654
07/03/2019 2,472.00p 2,472.00p 2,366.00p 2,390.00p 277296
06/03/2019 2,500.00p 2,530.00p 2,452.00p 2,452.00p 171821
05/03/2019 2,504.00p 2,526.00p 2,478.00p 2,524.00p 271316
04/03/2019 2,524.00p 2,542.00p 2,500.90p 2,518.00p 143652
01/03/2019 2,492.00p 2,508.00p 2,472.10p 2,498.00p 228352
28/02/2019 2,380.00p 2,482.00p 2,356.00p 2,472.00p 320004
27/02/2019 2,422.00p 2,428.00p 2,336.00p 2,380.00p 326201
26/02/2019 2,532.00p 2,536.00p 2,424.00p 2,434.00p 276433
25/02/2019 2,444.00p 2,608.00p 2,437.46p 2,532.00p 410539
22/02/2019 2,494.00p 2,516.00p 2,478.00p 2,498.00p 189117
21/02/2019 2,492.00p 2,508.00p 2,470.00p 2,494.00p 215767
20/02/2019 2,524.00p 2,531.00p 2,476.00p 2,490.00p 290507
19/02/2019 2,578.00p 2,582.00p 2,512.00p 2,538.00p 136687
18/02/2019 2,578.00p 2,612.00p 2,540.00p 2,574.00p 160873
15/02/2019 2,492.00p 2,576.54p 2,470.00p 2,568.00p 324266
14/02/2019 2,398.00p 2,486.00p 2,390.00p 2,486.00p 224075
13/02/2019 2,376.00p 2,416.00p 2,350.00p 2,382.00p 144166
12/02/2019 2,366.00p 2,416.00p 2,346.00p 2,374.00p 162354
11/02/2019 2,350.00p 2,400.00p 2,304.00p 2,400.00p 151530
08/02/2019 2,334.00p 2,352.00p 2,320.00p 2,330.00p 152803
07/02/2019 2,372.00p 2,382.55p 2,326.00p 2,340.00p 136302
06/02/2019 2,376.00p 2,408.00p 2,374.00p 2,374.00p 158037
05/02/2019 2,398.00p 2,400.00p 2,356.00p 2,400.00p 176092
04/02/2019 2,380.00p 2,418.00p 2,372.00p 2,374.00p 152102
01/02/2019 2,382.00p 2,390.00p 2,312.00p 2,344.00p 185002
31/01/2019 2,310.00p 2,390.00p 2,296.00p 2,366.00p 223514
30/01/2019 2,306.00p 2,336.00p 2,290.00p 2,290.00p 217251
29/01/2019 2,320.00p 2,338.00p 2,288.00p 2,314.00p 137355
28/01/2019 2,334.00p 2,364.00p 2,306.00p 2,308.00p 170189
25/01/2019 2,396.00p 2,396.00p 2,306.00p 2,330.00p 121296
24/01/2019 2,368.00p 2,400.00p 2,364.00p 2,388.00p 171035
23/01/2019 2,400.00p 2,426.00p 2,362.00p 2,366.00p 196259
22/01/2019 2,430.00p 2,466.00p 2,398.00p 2,414.00p 150558
21/01/2019 2,410.00p 2,438.00p 2,400.00p 2,438.00p 130060
18/01/2019 2,458.00p 2,462.00p 2,376.00p 2,416.00p 229047
17/01/2019 2,394.00p 2,464.00p 2,394.00p 2,444.00p 205190
16/01/2019 2,416.00p 2,425.04p 2,392.00p 2,398.00p 222072
15/01/2019 2,358.00p 2,432.00p 2,277.54p 2,428.00p 490343
14/01/2019 2,284.00p 2,350.00p 2,258.00p 2,342.00p 298522
11/01/2019 2,232.00p 2,282.00p 2,232.00p 2,282.00p 203860
10/01/2019 2,216.00p 2,248.00p 2,200.00p 2,234.00p 187067
09/01/2019 2,156.00p 2,220.00p 2,152.00p 2,216.00p 306873
08/01/2019 2,094.00p 2,158.00p 2,094.00p 2,144.00p 792103
07/01/2019 2,116.00p 2,144.00p 2,096.00p 2,102.00p 401766
04/01/2019 2,070.00p 2,102.00p 2,054.00p 2,092.00p 163952
03/01/2019 2,072.00p 2,094.00p 2,042.00p 2,070.00p 176420
02/01/2019 2,064.00p 2,104.00p 2,047.76p 2,096.00p 290685
31/12/2018 2,064.00p 2,096.00p 2,062.00p 2,070.00p 24197
28/12/2018 2,052.00p 2,118.00p 2,034.00p 2,046.00p 136173
27/12/2018 2,056.00p 2,096.00p 2,024.00p 2,042.00p 179904
24/12/2018 2,074.00p 2,086.00p 2,020.00p 2,022.00p 43142
21/12/2018 2,034.00p 2,098.00p 2,022.00p 2,098.00p 315388
20/12/2018 2,100.00p 2,128.00p 2,034.00p 2,048.00p 267839
19/12/2018 2,136.00p 2,154.00p 2,104.00p 2,130.00p 218014
18/12/2018 2,106.00p 2,138.00p 2,048.00p 2,116.00p 179366
17/12/2018 2,152.00p 2,152.00p 2,090.00p 2,102.00p 219269
14/12/2018 2,122.00p 2,148.98p 2,112.52p 2,142.00p 162998
13/12/2018 2,174.00p 2,192.00p 2,132.00p 2,146.00p 230829
12/12/2018 2,150.00p 2,178.00p 2,130.00p 2,178.00p 308721
11/12/2018 2,164.00p 2,172.00p 2,128.00p 2,130.00p 253176
10/12/2018 2,162.00p 2,174.00p 2,113.48p 2,148.00p 204905
07/12/2018 2,146.00p 2,202.00p 2,140.00p 2,158.00p 252187
06/12/2018 2,162.00p 2,188.00p 2,086.00p 2,132.00p 199961
05/12/2018 2,188.00p 2,196.82p 2,126.00p 2,158.00p 281225
04/12/2018 2,160.00p 2,224.00p 2,142.00p 2,214.00p 178876
03/12/2018 2,194.00p 2,224.00p 2,158.00p 2,160.00p 262842
30/11/2018 2,152.00p 2,190.00p 2,136.00p 2,160.00p 237112
29/11/2018 2,140.00p 2,230.00p 2,136.00p 2,174.00p 322587
28/11/2018 2,078.00p 2,146.00p 2,060.00p 2,134.00p 470005
27/11/2018 2,068.00p 2,092.00p 2,030.00p 2,080.00p 291669
26/11/2018 2,044.00p 2,110.00p 2,044.00p 2,080.00p 307418
23/11/2018 2,082.00p 2,082.00p 2,024.00p 2,052.00p 231927
22/11/2018 2,042.00p 2,084.00p 2,028.00p 2,076.00p 243647
21/11/2018 2,018.00p 2,052.00p 1,995.00p 2,052.00p 217822
20/11/2018 2,044.00p 2,062.00p 1,992.00p 2,014.00p 281299
19/11/2018 2,084.00p 2,112.00p 2,050.00p 2,052.00p 154147
16/11/2018 2,118.00p 2,136.00p 2,054.00p 2,084.00p 176861
15/11/2018 2,182.00p 2,199.88p 2,102.00p 2,112.00p 233035
14/11/2018 2,148.00p 2,242.00p 2,132.00p 2,174.00p 225345
13/11/2018 2,124.00p 2,166.71p 2,124.00p 2,156.00p 122096
12/11/2018 2,204.00p 2,204.00p 2,108.00p 2,136.00p 168847
09/11/2018 2,198.00p 2,218.00p 2,162.00p 2,174.00p 128308
08/11/2018 2,216.00p 2,236.00p 2,202.00p 2,220.00p 149369
07/11/2018 2,170.00p 2,196.00p 2,124.00p 2,190.00p 196037
06/11/2018 2,206.00p 2,218.00p 2,168.00p 2,168.00p 129012
05/11/2018 2,256.00p 2,286.00p 2,212.00p 2,220.00p 127799
02/11/2018 2,306.00p 2,328.00p 2,266.00p 2,270.00p 191837
01/11/2018 2,284.00p 2,322.00p 2,258.00p 2,290.00p 330755
31/10/2018 2,254.00p 2,292.00p 2,238.00p 2,286.00p 975498
30/10/2018 2,244.00p 2,262.00p 2,214.00p 2,234.00p 232444
29/10/2018 2,204.00p 2,234.60p 2,172.00p 2,218.00p 241654
26/10/2018 2,152.00p 2,210.00p 2,152.00p 2,188.00p 313993
25/10/2018 2,168.00p 2,172.00p 2,126.00p 2,162.00p 288816
24/10/2018 2,130.00p 2,242.00p 2,130.00p 2,204.00p 354715
23/10/2018 2,210.00p 2,242.00p 2,096.00p 2,132.00p 572783
22/10/2018 2,362.00p 2,374.00p 2,236.00p 2,244.00p 424850
19/10/2018 2,166.00p 2,350.00p 2,166.00p 2,332.00p 567199
18/10/2018 2,126.00p 2,181.00p 2,126.00p 2,160.00p 352473
17/10/2018 2,104.00p 2,130.00p 2,058.00p 2,120.00p 406196
16/10/2018 2,086.00p 2,110.08p 2,074.00p 2,100.00p 396533
15/10/2018 2,080.00p 2,098.00p 2,060.00p 2,068.00p 462742
12/10/2018 2,080.00p 2,122.00p 2,076.00p 2,090.00p 489228
11/10/2018 2,110.00p 2,112.00p 2,032.00p 2,050.00p 931108
10/10/2018 2,156.00p 2,170.00p 2,130.00p 2,148.00p 746274
09/10/2018 2,202.00p 2,208.00p 2,140.00p 2,158.00p 552644
08/10/2018 2,268.00p 2,268.00p 2,202.00p 2,208.00p 451572
05/10/2018 2,230.00p 2,244.30p 2,192.00p 2,208.00p 301658
04/10/2018 2,246.00p 2,252.50p 2,230.00p 2,236.00p 343277
03/10/2018 2,240.00p 2,300.00p 2,228.00p 2,248.00p 293948
02/10/2018 2,214.00p 2,238.00p 2,212.00p 2,226.00p 262633
01/10/2018 2,188.00p 2,232.00p 2,150.00p 2,230.00p 500466
28/09/2018 2,148.00p 2,214.00p 2,129.00p 2,178.00p 752306
27/09/2018 2,220.00p 2,227.58p 2,116.00p 2,130.00p 589830
26/09/2018 2,256.00p 2,288.00p 2,212.00p 2,232.00p 300149
25/09/2018 2,286.00p 2,302.00p 2,242.00p 2,258.00p 405638
24/09/2018 2,306.00p 2,324.00p 2,274.00p 2,300.00p 348119
21/09/2018 2,358.00p 2,368.00p 2,280.70p 2,322.00p 567358
20/09/2018 2,374.00p 2,376.00p 2,340.00p 2,348.00p 416001
19/09/2018 2,460.00p 2,472.00p 2,356.00p 2,362.00p 450314
18/09/2018 2,500.00p 2,508.00p 2,460.00p 2,468.00p 480468
17/09/2018 2,488.00p 2,512.00p 2,488.00p 2,500.00p 332364
14/09/2018 2,500.00p 2,516.70p 2,490.00p 2,492.00p 358288
13/09/2018 2,500.00p 2,516.00p 2,498.00p 2,504.00p 331927
12/09/2018 2,452.00p 2,516.00p 2,452.00p 2,510.00p 537621
11/09/2018 2,450.00p 2,486.60p 2,436.00p 2,478.00p 739949
10/09/2018 2,420.00p 2,444.00p 2,400.00p 2,444.00p 841819
07/09/2018 2,370.00p 2,412.00p 2,350.00p 2,410.00p 796351
06/09/2018 2,356.00p 2,402.00p 2,168.00p 2,380.00p 990967
05/09/2018 2,536.00p 2,536.00p 2,364.00p 2,372.00p 978085
04/09/2018 2,496.00p 2,570.00p 2,454.00p 2,524.00p 1069477
03/09/2018 3,060.00p 3,080.40p 2,452.00p 2,452.00p 1638804
31/08/2018 3,136.00p 3,163.00p 3,114.00p 3,120.00p 164566
30/08/2018 3,110.00p 3,146.00p 3,110.00p 3,126.00p 146698
29/08/2018 3,088.00p 3,132.00p 3,084.00p 3,128.00p 223953
28/08/2018 3,130.00p 3,138.00p 3,086.00p 3,116.00p 209244
24/08/2018 3,100.00p 3,138.00p 3,084.00p 3,104.00p 137809
23/08/2018 3,132.00p 3,135.12p 3,108.00p 3,118.00p 144982
22/08/2018 3,118.00p 3,129.00p 3,104.00p 3,118.00p 110033
21/08/2018 3,136.00p 3,150.00p 3,108.00p 3,112.00p 225975
20/08/2018 3,116.00p 3,150.00p 3,112.84p 3,144.00p 166091
17/08/2018 3,128.00p 3,156.00p 3,115.84p 3,126.00p 121642
16/08/2018 3,148.00p 3,166.00p 3,126.00p 3,150.00p 183674
15/08/2018 3,166.00p 3,171.36p 3,118.00p 3,126.00p 230832
14/08/2018 3,180.00p 3,180.48p 3,142.00p 3,154.00p 206333
13/08/2018 3,098.00p 3,180.00p 3,098.00p 3,168.00p 186232
10/08/2018 3,086.00p 3,136.00p 3,064.00p 3,124.00p 135999
09/08/2018 3,058.00p 3,104.00p 3,058.00p 3,092.00p 207291
08/08/2018 3,052.00p 3,083.48p 3,030.00p 3,068.00p 178436
07/08/2018 3,026.00p 3,064.48p 3,026.00p 3,044.00p 152178
06/08/2018 3,042.00p 3,064.00p 3,030.00p 3,038.00p 198186
03/08/2018 3,048.00p 3,048.00p 3,012.00p 3,036.00p 135587
02/08/2018 2,958.00p 3,048.00p 2,958.00p 3,028.00p 146926
01/08/2018 2,974.00p 3,009.24p 2,970.00p 3,004.00p 174461
31/07/2018 2,978.00p 3,000.00p 2,947.35p 2,986.00p 204947
30/07/2018 2,936.00p 2,980.00p 2,936.00p 2,960.00p 149005
27/07/2018 2,996.00p 3,006.00p 2,960.00p 2,970.00p 263972
26/07/2018 3,014.00p 3,042.00p 2,990.00p 3,000.00p 200783
25/07/2018 2,956.00p 3,000.00p 2,956.00p 3,000.00p 197332
24/07/2018 2,966.00p 3,000.00p 2,950.00p 2,980.00p 468981
23/07/2018 2,982.00p 2,990.00p 2,948.00p 2,958.00p 164924
20/07/2018 2,978.00p 2,996.00p 2,948.00p 2,992.00p 233322
19/07/2018 2,948.00p 2,968.00p 2,922.00p 2,968.00p 204212

*Close Price adjusted for both dividends and splits