Diaceutics (DXRX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/08/2023 108.00p 109.59p 108.00p 108.00p 11002
11/08/2023 108.00p 109.59p 107.40p 108.00p 48351
10/08/2023 108.00p 110.00p 107.50p 108.00p 33765
09/08/2023 108.00p 109.95p 108.00p 108.00p 35161
08/08/2023 107.00p 109.00p 107.00p 108.00p 26000
07/08/2023 106.00p 108.00p 105.25p 107.00p 64157
04/08/2023 106.00p 107.60p 104.00p 106.00p 10475
03/08/2023 106.00p 107.60p 104.00p 106.00p 29706
02/08/2023 102.50p 107.70p 102.50p 106.00p 95186
01/08/2023 102.50p 105.00p 102.50p 102.50p 6478
31/07/2023 96.50p 105.00p 96.50p 102.50p 61044
28/07/2023 93.00p 98.00p 93.00p 96.50p 68420
27/07/2023 93.00p 94.00p 91.25p 93.00p 37513
26/07/2023 93.00p 93.65p 93.00p 93.00p 37683
25/07/2023 88.50p 95.00p 88.50p 93.00p 104426
24/07/2023 87.00p 89.00p 86.30p 87.50p 20889
21/07/2023 87.00p 87.56p 85.50p 87.00p 5500
20/07/2023 86.50p 87.75p 86.50p 87.00p 10228
19/07/2023 85.00p 89.00p 84.00p 86.50p 12347
18/07/2023 85.00p 86.00p 84.00p 85.00p 52028
17/07/2023 85.00p 85.50p 84.00p 85.00p 24597
14/07/2023 85.00p 86.00p 84.90p 85.00p 7500
13/07/2023 85.00p 85.00p 84.80p 85.00p 5000
12/07/2023 85.00p 85.00p 84.00p 85.00p 110
11/07/2023 85.00p 85.00p 84.10p 85.00p 7328
10/07/2023 85.00p 85.50p 84.00p 85.00p 44084
07/07/2023 85.00p 85.00p 84.00p 85.00p 278405
06/07/2023 85.00p 85.00p 84.06p 85.00p 257
05/07/2023 85.00p 86.00p 84.90p 85.00p 272
04/07/2023 85.00p 85.00p 84.00p 85.00p 750
03/07/2023 85.00p 85.00p 84.00p 85.00p 5380
30/06/2023 85.00p 85.00p 84.00p 85.00p 7673
29/06/2023 85.50p 85.50p 84.04p 85.00p 15095
28/06/2023 85.50p 85.50p 84.50p 85.50p 119691
27/06/2023 85.00p 87.00p 85.00p 85.00p 1621
26/06/2023 86.00p 86.00p 85.00p 85.00p 9786
23/06/2023 86.00p 86.00p 85.10p 86.00p 3250
22/06/2023 86.00p 87.00p 85.30p 86.00p 14118
21/06/2023 86.00p 86.00p 85.80p 86.00p 0
20/06/2023 86.00p 86.00p 85.50p 86.00p 41500
19/06/2023 86.00p 86.00p 85.80p 86.00p 0
16/06/2023 86.00p 86.00p 85.30p 86.00p 6014
15/06/2023 86.00p 86.00p 85.10p 86.00p 548864
14/06/2023 86.00p 86.00p 85.50p 86.00p 118508
13/06/2023 86.00p 86.00p 85.95p 86.00p 2926
12/06/2023 87.00p 88.90p 86.00p 86.00p 33832
09/06/2023 88.50p 88.50p 87.00p 87.00p 7580
08/06/2023 88.50p 88.50p 87.00p 88.50p 2000
07/06/2023 89.50p 91.00p 87.00p 88.50p 48488
06/06/2023 91.00p 91.25p 90.10p 90.50p 46455
05/06/2023 83.50p 93.00p 83.50p 91.00p 583833
02/06/2023 80.50p 80.50p 79.00p 80.50p 7240
01/06/2023 81.00p 81.91p 79.25p 80.50p 41813
31/05/2023 81.00p 82.00p 80.00p 81.00p 252220
30/05/2023 83.50p 83.50p 81.50p 81.50p 55194
26/05/2023 84.00p 86.00p 82.60p 83.50p 55060
25/05/2023 84.00p 85.78p 82.00p 84.00p 9564
24/05/2023 84.00p 84.00p 82.00p 84.00p 56184
23/05/2023 84.50p 87.00p 84.50p 84.50p 65
22/05/2023 85.50p 86.20p 84.00p 84.50p 6943
19/05/2023 85.50p 85.50p 84.15p 85.50p 100
18/05/2023 84.00p 86.70p 84.00p 85.50p 49164
17/05/2023 84.00p 86.00p 80.00p 84.00p 219013
16/05/2023 92.00p 92.00p 84.00p 84.50p 57720
15/05/2023 97.00p 97.00p 92.00p 92.00p 12207
12/05/2023 97.00p 97.00p 95.80p 97.00p 12211
11/05/2023 97.00p 97.00p 96.00p 97.00p 0
10/05/2023 97.00p 99.00p 95.60p 97.00p 5257
09/05/2023 97.00p 97.10p 95.00p 97.00p 18070
05/05/2023 98.00p 98.00p 96.00p 97.00p 14509
04/05/2023 99.50p 99.90p 97.00p 98.00p 56483
03/05/2023 100.00p 100.00p 97.00p 99.50p 1013
02/05/2023 100.00p 102.00p 100.00p 100.00p 9
28/04/2023 100.00p 100.00p 98.00p 100.00p 20038
27/04/2023 101.00p 101.00p 99.00p 100.00p 8197
26/04/2023 101.00p 101.33p 101.00p 101.00p 0
25/04/2023 103.50p 103.50p 101.00p 101.00p 13875
24/04/2023 105.00p 105.00p 102.75p 103.50p 34696
21/04/2023 105.00p 105.00p 103.75p 105.00p 12520
20/04/2023 105.00p 105.00p 103.60p 105.00p 8696
19/04/2023 105.00p 105.05p 103.50p 105.00p 35969
18/04/2023 105.00p 105.00p 104.40p 105.00p 6368
17/04/2023 101.50p 107.00p 101.50p 105.00p 88327
14/04/2023 100.50p 100.50p 98.00p 100.50p 1557
13/04/2023 99.50p 100.50p 98.50p 100.50p 32141
12/04/2023 99.50p 100.13p 96.10p 99.50p 12686
11/04/2023 99.50p 99.50p 98.62p 99.50p 0
06/04/2023 99.50p 100.20p 96.10p 99.50p 15918
05/04/2023 100.50p 102.00p 98.00p 99.50p 20119
04/04/2023 102.00p 102.00p 99.10p 100.50p 9794
03/04/2023 102.00p 102.00p 100.25p 102.00p 27000
31/03/2023 103.50p 103.50p 101.00p 102.00p 64992
30/03/2023 103.50p 103.50p 102.15p 103.50p 468
29/03/2023 103.50p 103.50p 102.30p 103.50p 2500
28/03/2023 103.50p 103.50p 102.00p 103.50p 67520
27/03/2023 103.50p 103.50p 102.00p 102.00p 20200
24/03/2023 103.50p 103.71p 102.60p 103.50p 16128
23/03/2023 103.00p 103.80p 103.00p 103.50p 53428
22/03/2023 103.00p 103.90p 102.75p 103.00p 26594
21/03/2023 104.00p 104.00p 102.00p 103.00p 47105
20/03/2023 103.50p 105.00p 101.05p 104.00p 55189
17/03/2023 107.50p 107.50p 103.50p 103.50p 37850
16/03/2023 107.50p 108.00p 105.00p 107.50p 2105
15/03/2023 109.50p 109.50p 107.00p 107.50p 8216
14/03/2023 110.50p 110.50p 110.00p 110.50p 236160
13/03/2023 113.00p 113.00p 110.00p 110.50p 90078
10/03/2023 112.50p 113.00p 112.05p 112.50p 16025
09/03/2023 112.50p 112.50p 112.50p 112.50p 0
08/03/2023 112.00p 113.00p 112.00p 112.50p 62560
07/03/2023 112.50p 112.50p 112.20p 112.50p 17515
06/03/2023 112.50p 112.50p 112.10p 112.50p 24841
03/03/2023 112.50p 112.50p 112.00p 112.50p 6511
02/03/2023 114.00p 114.00p 113.06p 113.50p 12425
01/03/2023 114.50p 116.00p 113.00p 114.00p 153702
28/02/2023 114.50p 116.00p 113.75p 114.50p 53343
27/02/2023 116.00p 116.00p 114.00p 114.50p 104631
24/02/2023 116.50p 116.50p 114.00p 116.00p 8561
23/02/2023 116.50p 117.93p 115.00p 116.50p 36335
22/02/2023 114.50p 118.00p 114.50p 116.50p 33449
21/02/2023 110.00p 117.00p 109.00p 115.00p 108197
20/02/2023 109.00p 113.00p 109.00p 110.00p 6737
17/02/2023 107.50p 110.00p 107.50p 109.00p 65511
16/02/2023 105.50p 109.90p 105.20p 107.50p 47549
15/02/2023 101.50p 108.00p 101.50p 105.50p 83892
14/02/2023 101.50p 103.00p 100.60p 101.50p 270459
13/02/2023 101.50p 103.00p 100.00p 101.50p 942
10/02/2023 101.50p 102.00p 101.50p 101.50p 0
09/02/2023 100.50p 102.80p 98.00p 101.50p 55372
08/02/2023 100.50p 100.50p 100.00p 100.50p 0
07/02/2023 100.50p 102.00p 98.00p 100.50p 600490
06/02/2023 106.50p 108.00p 99.10p 100.50p 102660
03/02/2023 106.50p 106.50p 105.00p 106.50p 1826
02/02/2023 106.50p 108.00p 105.25p 106.50p 26374
01/02/2023 106.50p 107.00p 105.11p 106.50p 23791
31/01/2023 106.50p 108.00p 105.25p 106.50p 74540
30/01/2023 98.50p 107.40p 98.50p 106.50p 81718
27/01/2023 96.00p 100.00p 96.00p 98.50p 115687
26/01/2023 82.00p 97.30p 82.00p 96.00p 375985
25/01/2023 79.00p 80.00p 78.00p 79.00p 15441
24/01/2023 79.00p 80.00p 78.00p 79.00p 9001
23/01/2023 79.00p 80.00p 78.04p 79.00p 24441
20/01/2023 79.00p 80.00p 79.00p 79.00p 5
19/01/2023 79.00p 79.20p 79.00p 79.00p 75
18/01/2023 79.00p 79.00p 78.50p 79.00p 0
17/01/2023 79.00p 80.00p 78.00p 79.00p 66438
16/01/2023 79.75p 80.50p 79.25p 79.50p 117339
13/01/2023 79.25p 80.00p 79.25p 79.75p 0
12/01/2023 79.25p 80.00p 79.00p 79.75p 0
11/01/2023 80.50p 80.50p 79.00p 79.25p 49989
10/01/2023 80.50p 80.50p 80.50p 80.50p 7472
09/01/2023 77.50p 82.00p 76.70p 82.00p 195929
06/01/2023 75.00p 79.00p 75.00p 77.50p 162987
05/01/2023 75.00p 75.60p 74.00p 75.00p 34101
04/01/2023 75.00p 75.50p 74.00p 75.00p 79462
03/01/2023 75.50p 76.00p 74.20p 75.00p 11237
30/12/2022 75.50p 75.50p 75.10p 75.50p 81
29/12/2022 75.50p 75.90p 75.10p 75.50p 7720
28/12/2022 75.50p 75.90p 75.00p 75.50p 22203
23/12/2022 75.50p 75.80p 75.50p 75.50p 0
22/12/2022 75.50p 76.00p 75.00p 75.50p 78806
21/12/2022 75.50p 76.00p 75.00p 75.50p 13510
20/12/2022 75.50p 75.80p 75.50p 75.50p 0
19/12/2022 75.50p 75.80p 75.50p 75.50p 0
16/12/2022 75.50p 75.50p 75.50p 75.50p 13377
15/12/2022 75.50p 76.00p 75.50p 75.50p 2000
14/12/2022 75.50p 75.50p 75.45p 75.50p 397
13/12/2022 75.50p 75.50p 75.00p 75.50p 392393
12/12/2022 75.50p 76.00p 75.00p 75.50p 5004
09/12/2022 75.50p 76.00p 75.50p 75.50p 11
08/12/2022 75.50p 75.50p 75.00p 75.50p 9818
07/12/2022 75.50p 76.00p 75.50p 75.50p 13
06/12/2022 75.50p 75.50p 75.00p 75.50p 12000
05/12/2022 75.50p 75.50p 75.22p 75.50p 18386
02/12/2022 75.50p 75.50p 75.25p 75.50p 0
01/12/2022 75.50p 75.50p 75.25p 75.50p 0
30/11/2022 76.00p 76.00p 75.00p 75.50p 11120
29/11/2022 75.50p 75.90p 74.50p 74.50p 56617
28/11/2022 75.50p 76.00p 75.00p 75.50p 23217
25/11/2022 75.50p 75.90p 75.00p 75.50p 57047
24/11/2022 75.50p 75.50p 75.15p 75.50p 6000
23/11/2022 75.50p 76.00p 75.22p 75.50p 68510
22/11/2022 75.50p 75.74p 75.50p 75.50p 2640
21/11/2022 75.50p 76.00p 75.50p 75.50p 488
18/11/2022 75.50p 75.80p 75.50p 75.50p 17
17/11/2022 75.50p 75.80p 75.25p 75.50p 15360
16/11/2022 75.50p 75.50p 75.22p 75.50p 3561
15/11/2022 75.50p 75.50p 75.25p 75.50p 0
14/11/2022 75.50p 76.00p 75.50p 75.50p 47236
11/11/2022 75.50p 76.00p 75.00p 75.50p 70656
10/11/2022 75.50p 75.90p 75.50p 75.50p 422
09/11/2022 75.50p 76.00p 75.00p 75.50p 21501
08/11/2022 78.00p 78.00p 75.00p 75.50p 100000
07/11/2022 77.50p 80.50p 77.00p 78.00p 5261
04/11/2022 79.00p 79.00p 77.00p 78.50p 10115
03/11/2022 79.00p 80.00p 79.00p 79.00p 1
02/11/2022 79.00p 79.50p 79.00p 79.00p 2000
01/11/2022 80.00p 80.00p 78.00p 79.00p 7596
31/10/2022 81.00p 81.00p 80.00p 80.00p 26463
28/10/2022 82.00p 83.00p 80.50p 81.00p 35121
27/10/2022 82.00p 82.00p 81.00p 82.00p 382

*Close Price adjusted for both dividends and splits