Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Diaceutics (DXRX) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 125.50p | 127.29p | 125.50p | 125.50p | 0 |
| 23/12/2024 | 125.50p | 128.00p | 123.55p | 125.50p | 5622 |
| 20/12/2024 | 125.50p | 125.50p | 125.50p | 125.50p | 57802 |
| 19/12/2024 | 124.00p | 125.55p | 121.60p | 125.00p | 12715 |
| 18/12/2024 | 124.00p | 128.00p | 120.50p | 124.00p | 35123 |
| 17/12/2024 | 122.50p | 125.40p | 120.00p | 124.00p | 17192 |
| 16/12/2024 | 119.50p | 119.50p | 119.00p | 119.50p | 40000 |
| 13/12/2024 | 120.00p | 121.00p | 119.00p | 119.50p | 9147 |
| 12/12/2024 | 120.50p | 122.00p | 118.00p | 120.00p | 41899 |
| 11/12/2024 | 116.50p | 122.00p | 116.20p | 120.50p | 1504970 |
| 10/12/2024 | 116.50p | 116.50p | 115.25p | 116.50p | 10247 |
| 09/12/2024 | 116.00p | 118.00p | 115.00p | 116.50p | 103332 |
| 06/12/2024 | 116.50p | 116.90p | 115.00p | 116.00p | 42543 |
| 05/12/2024 | 116.50p | 117.00p | 115.00p | 116.50p | 135003 |
| 04/12/2024 | 116.50p | 117.00p | 115.00p | 116.50p | 103065 |
| 03/12/2024 | 117.00p | 117.00p | 115.00p | 116.50p | 35000 |
| 02/12/2024 | 118.50p | 119.00p | 116.00p | 117.00p | 106396 |
| 29/11/2024 | 118.50p | 118.50p | 117.10p | 118.50p | 49053 |
| 28/11/2024 | 117.50p | 122.00p | 117.00p | 118.50p | 55536 |
| 27/11/2024 | 116.00p | 116.99p | 115.50p | 116.00p | 43308 |
| 26/11/2024 | 116.00p | 116.00p | 115.00p | 116.00p | 42558 |
| 25/11/2024 | 117.50p | 117.50p | 115.00p | 116.00p | 5489 |
| 22/11/2024 | 117.50p | 117.50p | 115.00p | 117.50p | 9095 |
| 21/11/2024 | 118.50p | 120.00p | 117.00p | 117.50p | 5293 |
| 20/11/2024 | 119.00p | 119.00p | 118.00p | 118.50p | 66324 |
| 19/11/2024 | 119.00p | 120.00p | 118.00p | 119.00p | 5111 |
| 18/11/2024 | 119.00p | 119.40p | 117.00p | 118.00p | 24492 |
| 15/11/2024 | 120.00p | 120.00p | 118.00p | 119.00p | 4000 |
| 14/11/2024 | 121.50p | 121.50p | 118.08p | 120.00p | 102510 |
| 13/11/2024 | 121.50p | 121.50p | 120.00p | 121.50p | 8992 |
| 12/11/2024 | 121.50p | 123.00p | 120.00p | 121.50p | 5484 |
| 11/11/2024 | 121.50p | 122.00p | 120.00p | 121.50p | 38250 |
| 08/11/2024 | 121.50p | 122.00p | 120.10p | 121.50p | 59682 |
| 07/11/2024 | 121.50p | 122.14p | 120.56p | 121.50p | 2231 |
| 06/11/2024 | 121.50p | 121.50p | 120.64p | 121.50p | 0 |
| 05/11/2024 | 121.50p | 121.50p | 120.00p | 121.50p | 16964 |
| 04/11/2024 | 121.50p | 123.00p | 120.50p | 121.50p | 22518 |
| 01/11/2024 | 121.50p | 121.50p | 120.00p | 121.50p | 44747 |
| 31/10/2024 | 121.50p | 122.00p | 120.06p | 121.50p | 156897 |
| 30/10/2024 | 117.50p | 122.85p | 117.50p | 121.00p | 281229 |
| 29/10/2024 | 122.50p | 122.50p | 117.50p | 117.50p | 52995 |
| 28/10/2024 | 123.50p | 123.90p | 120.00p | 122.50p | 45977 |
| 25/10/2024 | 126.50p | 128.00p | 122.00p | 123.50p | 24648 |
| 24/10/2024 | 129.00p | 131.00p | 125.00p | 126.50p | 41701 |
| 23/10/2024 | 130.50p | 131.00p | 127.00p | 127.00p | 5782 |
| 22/10/2024 | 132.00p | 132.00p | 129.00p | 129.00p | 25031 |
| 21/10/2024 | 133.00p | 134.00p | 131.00p | 132.00p | 55551 |
| 18/10/2024 | 133.50p | 134.00p | 132.00p | 133.00p | 23082 |
| 17/10/2024 | 133.50p | 133.50p | 133.00p | 133.50p | 15000 |
| 16/10/2024 | 133.50p | 134.00p | 130.00p | 134.00p | 55624 |
| 15/10/2024 | 133.50p | 134.00p | 133.12p | 133.50p | 41017 |
| 14/10/2024 | 133.00p | 133.70p | 133.00p | 133.00p | 136501 |
| 11/10/2024 | 133.00p | 134.00p | 132.26p | 133.00p | 194704 |
| 10/10/2024 | 133.00p | 134.00p | 132.10p | 133.00p | 61614 |
| 09/10/2024 | 133.50p | 133.65p | 132.10p | 133.00p | 27019 |
| 08/10/2024 | 133.50p | 133.50p | 132.00p | 133.50p | 10 |
| 07/10/2024 | 133.00p | 135.00p | 129.00p | 133.50p | 610846 |
| 04/10/2024 | 133.50p | 134.10p | 132.00p | 133.00p | 51480 |
| 03/10/2024 | 133.50p | 135.00p | 133.00p | 133.50p | 8038 |
| 02/10/2024 | 133.50p | 134.70p | 133.00p | 133.50p | 14504 |
| 01/10/2024 | 133.50p | 135.00p | 132.00p | 133.50p | 22417 |
| 30/09/2024 | 133.50p | 135.00p | 133.42p | 133.50p | 39774 |
| 27/09/2024 | 133.50p | 135.00p | 133.42p | 133.50p | 4407 |
| 26/09/2024 | 133.50p | 133.50p | 132.00p | 133.50p | 628 |
| 25/09/2024 | 133.50p | 133.50p | 133.39p | 133.50p | 255170 |
| 24/09/2024 | 133.50p | 135.00p | 129.00p | 133.00p | 6272 |
| 23/09/2024 | 133.50p | 135.00p | 132.00p | 133.50p | 33850 |
| 20/09/2024 | 133.00p | 134.90p | 129.00p | 133.50p | 1515299 |
| 19/09/2024 | 133.00p | 133.59p | 132.50p | 134.00p | 22601 |
| 18/09/2024 | 132.50p | 134.50p | 130.00p | 134.00p | 170668 |
| 17/09/2024 | 132.00p | 134.75p | 123.00p | 132.50p | 471932 |
| 16/09/2024 | 126.50p | 130.00p | 125.00p | 127.50p | 16016 |
| 13/09/2024 | 125.00p | 129.00p | 123.66p | 126.50p | 18891 |
| 12/09/2024 | 125.00p | 128.00p | 122.25p | 125.00p | 71002 |
| 11/09/2024 | 125.00p | 126.40p | 122.12p | 125.00p | 16339 |
| 10/09/2024 | 128.00p | 128.00p | 122.90p | 125.00p | 46181 |
| 09/09/2024 | 128.00p | 128.90p | 126.00p | 128.00p | 7723 |
| 06/09/2024 | 128.00p | 128.00p | 126.00p | 128.00p | 14000 |
| 05/09/2024 | 128.00p | 128.00p | 128.00p | 128.00p | 6000 |
| 04/09/2024 | 128.00p | 128.20p | 126.72p | 128.00p | 13210 |
| 03/09/2024 | 128.00p | 130.00p | 123.00p | 127.00p | 6332 |
| 02/09/2024 | 132.50p | 133.00p | 126.50p | 128.00p | 32521 |
| 30/08/2024 | 132.50p | 135.00p | 130.00p | 132.50p | 12851 |
| 29/08/2024 | 132.50p | 132.50p | 131.00p | 132.50p | 38528 |
| 28/08/2024 | 132.50p | 133.50p | 132.33p | 132.50p | 10918 |
| 27/08/2024 | 132.50p | 135.00p | 131.00p | 132.50p | 337674 |
| 23/08/2024 | 130.00p | 130.80p | 129.00p | 130.00p | 30135 |
| 22/08/2024 | 130.00p | 130.80p | 126.00p | 130.00p | 72264 |
| 21/08/2024 | 130.00p | 132.00p | 128.00p | 130.00p | 16926 |
| 20/08/2024 | 132.50p | 135.00p | 128.00p | 128.00p | 61456 |
| 19/08/2024 | 128.00p | 135.00p | 128.00p | 124.00p | 156717 |
| 16/08/2024 | 127.00p | 127.00p | 123.00p | 124.00p | 50192 |
| 15/08/2024 | 123.00p | 127.75p | 123.00p | 127.00p | 112260 |
| 14/08/2024 | 122.00p | 125.00p | 121.22p | 123.00p | 10005 |
| 13/08/2024 | 122.00p | 123.92p | 122.00p | 122.00p | 2557 |
| 12/08/2024 | 119.00p | 122.00p | 119.00p | 120.00p | 144584 |
| 09/08/2024 | 121.00p | 122.00p | 118.55p | 119.00p | 49217 |
| 08/08/2024 | 124.00p | 124.00p | 120.00p | 121.00p | 58877 |
| 07/08/2024 | 124.00p | 125.00p | 123.00p | 124.00p | 36132 |
| 06/08/2024 | 121.00p | 126.00p | 120.00p | 125.00p | 168128 |
| 05/08/2024 | 128.50p | 128.50p | 120.00p | 121.00p | 163963 |
| 02/08/2024 | 130.50p | 132.00p | 128.11p | 129.00p | 51047 |
| 01/08/2024 | 130.50p | 130.50p | 129.00p | 130.00p | 26852 |
| 31/07/2024 | 130.00p | 130.00p | 129.00p | 130.00p | 34837 |
| 30/07/2024 | 130.00p | 130.00p | 129.00p | 130.00p | 13108 |
| 29/07/2024 | 131.00p | 132.00p | 130.00p | 130.00p | 61407 |
| 26/07/2024 | 131.00p | 132.00p | 130.00p | 131.00p | 53758 |
| 25/07/2024 | 131.00p | 132.00p | 130.00p | 131.00p | 69715 |
| 24/07/2024 | 131.00p | 131.50p | 130.00p | 131.00p | 39361 |
| 23/07/2024 | 134.50p | 136.00p | 130.12p | 131.00p | 71309 |
| 22/07/2024 | 132.50p | 134.50p | 132.50p | 134.00p | 11302 |
| 19/07/2024 | 132.50p | 135.00p | 131.50p | 133.00p | 30795 |
| 18/07/2024 | 133.50p | 134.00p | 133.00p | 134.00p | 438625 |
| 17/07/2024 | 132.50p | 133.50p | 132.00p | 133.00p | 217851 |
| 16/07/2024 | 131.50p | 133.00p | 131.50p | 132.00p | 25800 |
| 15/07/2024 | 131.00p | 133.00p | 130.58p | 131.00p | 87554 |
| 12/07/2024 | 131.50p | 131.80p | 130.00p | 131.00p | 16935 |
| 11/07/2024 | 131.00p | 131.80p | 130.00p | 131.50p | 16873 |
| 10/07/2024 | 129.50p | 132.00p | 127.00p | 131.00p | 30701 |
| 09/07/2024 | 129.50p | 132.00p | 127.88p | 132.00p | 67564 |
| 08/07/2024 | 129.50p | 131.50p | 129.50p | 129.50p | 22 |
| 05/07/2024 | 127.00p | 129.50p | 127.00p | 129.50p | 98499 |
| 04/07/2024 | 126.50p | 126.50p | 125.00p | 126.00p | 14010 |
| 03/07/2024 | 126.50p | 126.50p | 125.30p | 126.50p | 5749 |
| 02/07/2024 | 127.50p | 127.50p | 125.00p | 126.50p | 84748 |
| 01/07/2024 | 126.50p | 129.00p | 125.30p | 127.50p | 65431 |
| 28/06/2024 | 120.50p | 128.00p | 120.50p | 128.00p | 67588 |
| 27/06/2024 | 120.00p | 122.00p | 120.00p | 120.50p | 53456 |
| 26/06/2024 | 120.00p | 122.00p | 120.00p | 120.00p | 3878 |
| 25/06/2024 | 120.00p | 122.00p | 118.00p | 120.00p | 70937 |
| 24/06/2024 | 120.00p | 122.00p | 118.12p | 120.00p | 26643 |
| 21/06/2024 | 120.00p | 122.00p | 118.10p | 120.00p | 10408 |
| 20/06/2024 | 121.00p | 122.00p | 118.00p | 118.00p | 26497 |
| 19/06/2024 | 123.50p | 123.50p | 120.00p | 121.00p | 23442 |
| 18/06/2024 | 123.50p | 124.00p | 122.00p | 123.50p | 62260 |
| 17/06/2024 | 123.50p | 124.88p | 122.00p | 123.50p | 49252 |
| 14/06/2024 | 126.00p | 126.40p | 122.09p | 123.50p | 39532 |
| 13/06/2024 | 126.50p | 127.00p | 125.00p | 126.00p | 57425 |
| 12/06/2024 | 127.00p | 128.00p | 125.09p | 126.50p | 30179 |
| 11/06/2024 | 128.50p | 130.00p | 126.00p | 126.00p | 48987 |
| 10/06/2024 | 128.50p | 131.00p | 126.00p | 128.00p | 27756 |
| 07/06/2024 | 130.50p | 132.00p | 127.00p | 129.00p | 244243 |
| 06/06/2024 | 132.00p | 133.00p | 129.00p | 130.50p | 122793 |
| 05/06/2024 | 132.50p | 134.84p | 130.00p | 132.00p | 100645 |
| 04/06/2024 | 132.50p | 135.00p | 130.00p | 132.50p | 82541 |
| 03/06/2024 | 132.50p | 134.95p | 130.66p | 132.50p | 34479 |
| 31/05/2024 | 132.50p | 135.00p | 130.00p | 132.50p | 128415 |
| 30/05/2024 | 132.50p | 135.00p | 130.00p | 132.50p | 397322 |
| 29/05/2024 | 128.50p | 135.00p | 128.50p | 133.00p | 452035 |
| 28/05/2024 | 127.50p | 130.00p | 126.00p | 128.00p | 13373 |
| 24/05/2024 | 127.00p | 129.53p | 126.12p | 127.50p | 37366 |
| 23/05/2024 | 127.50p | 128.10p | 126.61p | 127.50p | 133422 |
| 22/05/2024 | 123.00p | 129.00p | 122.00p | 127.50p | 1200005 |
| 21/05/2024 | 118.50p | 125.00p | 118.50p | 123.00p | 498539 |
| 20/05/2024 | 114.50p | 119.00p | 114.00p | 118.50p | 150684 |
| 17/05/2024 | 110.00p | 117.00p | 110.00p | 114.50p | 642062 |
| 16/05/2024 | 103.00p | 110.25p | 103.00p | 110.00p | 1542095 |
| 15/05/2024 | 103.00p | 104.79p | 103.00p | 104.00p | 161819 |
| 14/05/2024 | 97.00p | 102.50p | 96.00p | 102.50p | 387230 |
| 13/05/2024 | 96.50p | 98.00p | 96.50p | 98.00p | 60328 |
| 10/05/2024 | 97.50p | 100.00p | 95.50p | 96.50p | 42451 |
| 09/05/2024 | 97.50p | 100.00p | 97.40p | 97.50p | 86754 |
| 08/05/2024 | 97.50p | 98.00p | 95.00p | 97.50p | 47644 |
| 07/05/2024 | 97.50p | 100.00p | 97.05p | 97.50p | 14920 |
| 03/05/2024 | 99.50p | 99.65p | 97.02p | 98.00p | 62677 |
| 02/05/2024 | 99.50p | 99.69p | 98.00p | 99.50p | 5402 |
| 01/05/2024 | 99.00p | 101.00p | 99.00p | 99.50p | 76012 |
| 30/04/2024 | 103.00p | 104.00p | 99.00p | 99.00p | 103776 |
| 29/04/2024 | 103.00p | 103.00p | 102.00p | 103.00p | 1625 |
| 26/04/2024 | 103.00p | 104.00p | 102.00p | 103.00p | 25020 |
| 25/04/2024 | 103.00p | 103.00p | 102.00p | 103.00p | 5041 |
| 24/04/2024 | 103.00p | 103.50p | 102.12p | 103.00p | 14948 |
| 23/04/2024 | 103.50p | 104.00p | 102.00p | 103.00p | 66366 |
| 22/04/2024 | 103.00p | 104.00p | 103.00p | 103.50p | 7298 |
| 19/04/2024 | 103.50p | 103.65p | 103.00p | 103.50p | 25547 |
| 18/04/2024 | 104.00p | 104.00p | 103.00p | 103.00p | 12754 |
| 17/04/2024 | 104.00p | 104.00p | 103.25p | 104.00p | 29645 |
| 16/04/2024 | 104.00p | 104.00p | 103.50p | 104.00p | 5140 |
| 15/04/2024 | 104.00p | 104.20p | 103.00p | 103.00p | 452704 |
| 12/04/2024 | 104.00p | 105.00p | 103.70p | 104.00p | 10813 |
| 11/04/2024 | 104.00p | 104.00p | 103.00p | 104.00p | 105768 |
| 10/04/2024 | 104.00p | 104.00p | 103.98p | 104.00p | 477 |
| 09/04/2024 | 104.00p | 104.03p | 103.00p | 104.00p | 53879 |
| 08/04/2024 | 104.00p | 107.00p | 103.50p | 104.00p | 37999 |
| 05/04/2024 | 105.00p | 107.00p | 103.00p | 105.00p | 30243 |
| 04/04/2024 | 104.50p | 107.00p | 103.00p | 105.00p | 96224 |
| 03/04/2024 | 104.50p | 105.97p | 103.00p | 104.50p | 45970 |
| 02/04/2024 | 104.00p | 106.00p | 102.25p | 104.50p | 390918 |
| 28/03/2024 | 104.00p | 107.00p | 104.00p | 107.00p | 89685 |
| 27/03/2024 | 104.00p | 105.00p | 104.00p | 104.00p | 37219 |
| 26/03/2024 | 104.00p | 105.80p | 104.00p | 104.00p | 3542 |
| 25/03/2024 | 104.00p | 106.00p | 104.00p | 104.00p | 8401 |
| 22/03/2024 | 104.00p | 105.85p | 104.00p | 104.00p | 5515 |
| 21/03/2024 | 102.00p | 106.00p | 101.60p | 104.00p | 60405 |
| 20/03/2024 | 101.50p | 101.50p | 101.50p | 101.50p | 168500 |
| 19/03/2024 | 101.50p | 102.20p | 101.50p | 101.50p | 54 |
| 18/03/2024 | 101.50p | 102.30p | 100.60p | 101.50p | 4097 |
| 15/03/2024 | 101.50p | 101.50p | 100.55p | 101.50p | 3366 |
| 14/03/2024 | 101.50p | 102.40p | 97.00p | 99.00p | 10652 |
| 13/03/2024 | 101.50p | 102.50p | 100.50p | 101.50p | 10985 |
*Close Price adjusted for both dividends and splits