Diaceutics (DXRX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
12/03/2024 101.50p 103.20p 100.44p 101.50p 4961
11/03/2024 101.50p 103.60p 100.37p 101.50p 1537
08/03/2024 100.50p 104.00p 99.50p 102.00p 52559
07/03/2024 97.50p 102.00p 97.50p 99.50p 42988
06/03/2024 96.00p 97.00p 96.00p 97.50p 368274
05/03/2024 95.50p 96.45p 95.20p 96.00p 11604
04/03/2024 93.50p 96.67p 93.50p 95.50p 154334
01/03/2024 96.00p 96.00p 92.24p 93.50p 104949
29/02/2024 96.00p 96.00p 96.00p 96.00p 35450
28/02/2024 96.50p 97.00p 95.00p 96.00p 22301
27/02/2024 99.00p 100.68p 96.10p 97.00p 17649
26/02/2024 98.50p 100.00p 96.10p 97.00p 7180
23/02/2024 98.50p 98.50p 98.30p 98.50p 30
22/02/2024 98.50p 98.50p 98.50p 98.50p 0
21/02/2024 98.50p 100.00p 97.01p 98.50p 7803
20/02/2024 98.50p 98.50p 97.20p 98.50p 1631
19/02/2024 98.00p 98.50p 97.90p 98.50p 10403
16/02/2024 98.50p 98.50p 96.25p 98.50p 7216
15/02/2024 99.00p 102.00p 94.10p 98.50p 48553
14/02/2024 100.00p 100.33p 96.21p 99.00p 83164
13/02/2024 100.50p 102.00p 100.50p 102.00p 281
12/02/2024 100.50p 100.50p 99.00p 100.50p 4162
09/02/2024 100.50p 100.50p 99.00p 100.50p 6050
08/02/2024 100.50p 101.00p 99.19p 100.50p 50647
07/02/2024 98.50p 100.50p 98.50p 100.50p 75137
06/02/2024 97.00p 99.00p 97.00p 98.50p 13000
05/02/2024 97.00p 100.00p 97.00p 97.00p 3006
02/02/2024 104.00p 104.00p 95.00p 97.00p 100972
01/02/2024 104.50p 104.50p 103.00p 104.00p 23099
31/01/2024 104.50p 105.00p 103.00p 104.50p 43598
30/01/2024 96.00p 106.00p 93.00p 104.50p 215303
29/01/2024 92.00p 93.97p 90.50p 93.00p 11762
26/01/2024 92.00p 92.00p 91.60p 92.00p 0
25/01/2024 92.00p 92.00p 91.60p 92.00p 0
24/01/2024 92.00p 92.12p 90.00p 92.00p 192557
23/01/2024 89.50p 93.00p 89.35p 91.50p 146723
22/01/2024 89.50p 90.00p 89.26p 90.00p 55000
19/01/2024 88.00p 90.00p 88.00p 90.00p 5000
18/01/2024 87.00p 88.00p 87.00p 88.00p 312758
17/01/2024 87.00p 87.00p 86.00p 87.00p 2577
16/01/2024 87.00p 87.48p 86.00p 87.00p 22914
15/01/2024 87.00p 87.00p 84.50p 84.50p 3821
12/01/2024 88.00p 88.20p 86.00p 87.00p 730566
11/01/2024 88.50p 90.00p 86.12p 88.00p 10638
10/01/2024 88.50p 88.50p 87.67p 88.50p 0
09/01/2024 88.50p 88.50p 87.67p 88.50p 0
08/01/2024 88.50p 88.50p 87.67p 88.50p 0
05/01/2024 88.50p 89.00p 86.00p 88.50p 62727
04/01/2024 88.50p 89.70p 88.50p 88.50p 1227
03/01/2024 88.00p 90.00p 87.24p 88.50p 6
02/01/2024 87.00p 90.00p 87.00p 88.00p 35640
29/12/2023 87.00p 87.00p 86.60p 87.00p 17925
28/12/2023 90.00p 91.00p 87.00p 87.00p 69263
27/12/2023 90.00p 92.50p 89.04p 92.50p 21409
22/12/2023 90.00p 91.00p 89.04p 90.00p 114
21/12/2023 90.00p 90.00p 89.04p 90.00p 8894
20/12/2023 91.50p 93.00p 89.04p 90.00p 44073
19/12/2023 91.50p 91.50p 90.30p 91.50p 32513
18/12/2023 91.50p 92.00p 90.10p 91.50p 46500
15/12/2023 91.50p 95.00p 90.00p 91.50p 44527
14/12/2023 91.50p 91.60p 88.00p 91.50p 7552
13/12/2023 91.50p 91.50p 91.50p 91.50p 0
12/12/2023 91.50p 93.00p 90.00p 91.50p 55986
11/12/2023 92.00p 93.00p 90.00p 91.50p 16870
08/12/2023 92.00p 92.50p 90.00p 92.00p 6167
07/12/2023 92.00p 96.00p 92.00p 92.00p 386
06/12/2023 92.00p 92.00p 91.90p 92.00p 3287
05/12/2023 92.00p 92.00p 90.00p 92.00p 11008
04/12/2023 92.50p 92.50p 90.15p 92.00p 31960
01/12/2023 92.50p 94.00p 91.00p 92.50p 24
30/11/2023 92.50p 92.50p 91.20p 92.50p 10000
29/11/2023 92.50p 92.70p 92.50p 92.50p 1078
28/11/2023 92.00p 92.86p 91.00p 92.50p 36484
27/11/2023 89.00p 93.00p 88.50p 92.00p 68390
24/11/2023 89.00p 92.00p 88.67p 92.00p 6264
23/11/2023 89.00p 89.50p 88.46p 89.50p 8703
22/11/2023 89.00p 89.68p 88.32p 89.00p 21802
21/11/2023 89.00p 90.00p 89.00p 89.00p 1
20/11/2023 89.00p 89.00p 88.32p 89.00p 443658
17/11/2023 86.50p 89.00p 86.00p 89.00p 91300
16/11/2023 86.00p 88.00p 82.50p 86.50p 24150
15/11/2023 86.00p 86.00p 84.20p 86.00p 17138
14/11/2023 86.00p 86.00p 86.00p 86.00p 2298
13/11/2023 87.00p 87.00p 86.00p 86.00p 6000
10/11/2023 87.50p 90.00p 86.15p 86.50p 11862
09/11/2023 87.50p 87.50p 86.99p 87.50p 1800
08/11/2023 87.50p 87.50p 87.05p 87.50p 8746
07/11/2023 87.50p 90.00p 86.36p 87.50p 6995
06/11/2023 86.00p 87.50p 86.00p 87.50p 236
03/11/2023 85.00p 86.00p 83.48p 86.00p 28642
02/11/2023 85.00p 85.50p 83.50p 85.00p 8864
01/11/2023 83.50p 85.00p 83.50p 85.00p 18002
31/10/2023 83.50p 85.00p 83.15p 83.50p 12809
30/10/2023 83.50p 85.00p 82.57p 83.50p 4694
27/10/2023 88.00p 88.00p 82.00p 83.50p 122037
26/10/2023 88.00p 88.00p 86.44p 88.00p 6663
25/10/2023 88.00p 88.00p 86.20p 88.00p 470
24/10/2023 87.50p 88.00p 85.50p 88.00p 2332
23/10/2023 92.00p 92.00p 87.50p 87.50p 34907
20/10/2023 92.00p 92.50p 90.00p 92.00p 79201
19/10/2023 92.00p 92.00p 90.00p 92.00p 20000
18/10/2023 92.00p 92.90p 90.00p 92.00p 2819
17/10/2023 92.00p 92.00p 90.57p 92.00p 0
16/10/2023 92.50p 93.50p 90.57p 92.00p 0
13/10/2023 94.50p 94.50p 92.00p 93.50p 77728
12/10/2023 94.50p 100.00p 94.50p 94.50p 1
11/10/2023 96.00p 96.00p 94.50p 94.50p 66169
10/10/2023 96.00p 96.00p 95.00p 96.00p 1093
09/10/2023 98.50p 98.50p 95.00p 96.00p 23979
06/10/2023 99.00p 99.19p 97.00p 98.50p 37832
05/10/2023 99.00p 100.26p 98.50p 98.50p 420509
04/10/2023 104.00p 104.00p 98.10p 99.00p 26590
03/10/2023 104.00p 104.00p 103.00p 104.00p 193914
02/10/2023 105.00p 105.00p 103.00p 105.00p 28780
29/09/2023 105.00p 107.00p 103.80p 105.00p 15651
28/09/2023 105.00p 105.24p 105.00p 105.00p 476
27/09/2023 105.00p 107.00p 105.00p 105.00p 4748
26/09/2023 109.00p 110.00p 103.20p 105.00p 372131
25/09/2023 105.50p 109.00p 105.50p 109.00p 96160
22/09/2023 105.50p 105.81p 105.50p 105.50p 8397
21/09/2023 105.50p 105.80p 104.00p 105.50p 938
20/09/2023 105.00p 106.96p 105.00p 105.50p 70094
19/09/2023 104.00p 104.34p 103.81p 104.00p 1153
18/09/2023 104.00p 104.45p 104.00p 104.00p 595
15/09/2023 104.00p 104.45p 103.65p 104.00p 247158
14/09/2023 104.00p 104.50p 103.60p 104.00p 1175
13/09/2023 105.00p 105.00p 103.50p 104.00p 22501
12/09/2023 106.50p 106.90p 104.00p 105.00p 52138
11/09/2023 106.50p 106.50p 106.00p 106.50p 5000
08/09/2023 105.00p 108.00p 105.00p 106.50p 53342
07/09/2023 104.50p 106.00p 103.00p 105.00p 34312
06/09/2023 104.50p 105.00p 104.30p 104.50p 50373
05/09/2023 104.50p 104.50p 103.00p 104.50p 84
04/09/2023 104.50p 105.25p 104.50p 104.50p 5193
01/09/2023 104.50p 105.00p 104.50p 104.50p 82508
31/08/2023 105.50p 105.67p 104.00p 104.50p 36000
30/08/2023 106.00p 107.00p 105.50p 105.50p 45213
29/08/2023 105.50p 107.50p 105.50p 106.00p 72840
25/08/2023 104.00p 105.50p 104.00p 105.50p 8414
24/08/2023 104.00p 104.00p 104.00p 104.00p 0
23/08/2023 104.00p 104.50p 103.00p 104.00p 259
22/08/2023 102.50p 105.00p 102.50p 104.00p 26000
21/08/2023 102.50p 102.52p 102.50p 102.50p 1812
18/08/2023 102.50p 103.00p 102.45p 102.50p 35417
17/08/2023 102.50p 103.00p 100.00p 102.50p 5218
16/08/2023 104.00p 104.00p 102.10p 102.50p 72701
15/08/2023 108.00p 109.59p 103.25p 104.00p 95608

*Close Price adjusted for both dividends and splits