Diaceutics (DXRX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
26/10/2022 82.00p 82.00p 81.00p 82.00p 6896
25/10/2022 82.00p 82.00p 81.00p 82.00p 7
24/10/2022 82.00p 82.00p 81.90p 82.00p 24
21/10/2022 82.00p 82.50p 82.00p 82.00p 0
20/10/2022 82.00p 82.50p 82.00p 82.00p 0
19/10/2022 82.00p 82.00p 80.50p 82.00p 18054
18/10/2022 82.00p 82.00p 81.00p 82.00p 1801
17/10/2022 82.00p 83.00p 82.00p 82.00p 1
14/10/2022 82.00p 82.00p 81.99p 82.00p 175
13/10/2022 82.00p 83.00p 81.00p 82.00p 60587
12/10/2022 82.00p 82.10p 82.00p 82.00p 33117
11/10/2022 82.00p 82.00p 81.04p 82.00p 2117
10/10/2022 82.00p 83.00p 81.00p 81.00p 43955
07/10/2022 82.00p 82.00p 82.00p 82.00p 0
06/10/2022 81.50p 82.90p 81.00p 82.00p 8776
05/10/2022 81.50p 82.90p 81.50p 81.50p 68
04/10/2022 81.00p 81.00p 81.00p 81.00p 21200
03/10/2022 81.50p 82.00p 80.00p 81.00p 22003
30/09/2022 85.00p 85.00p 80.00p 81.50p 147127
29/09/2022 89.50p 90.00p 85.00p 85.00p 58000
28/09/2022 91.00p 92.00p 89.50p 89.50p 35824
27/09/2022 91.50p 91.50p 90.09p 91.00p 12215
26/09/2022 92.00p 92.00p 90.13p 91.50p 5000
23/09/2022 92.00p 92.00p 91.10p 92.00p 33071
22/09/2022 91.50p 92.00p 92.00p 92.00p 0
21/09/2022 92.00p 92.00p 92.00p 92.00p 0
20/09/2022 91.50p 92.00p 91.34p 92.00p 22800
19/09/2022 92.00p 92.00p 92.00p 92.00p 0
16/09/2022 92.00p 92.00p 92.00p 92.00p 0
15/09/2022 92.00p 92.00p 91.00p 92.00p 3006
14/09/2022 92.00p 93.00p 92.00p 92.00p 928
13/09/2022 92.00p 92.00p 92.00p 92.00p 0
12/09/2022 92.00p 92.00p 91.00p 92.00p 38214
09/09/2022 92.00p 93.00p 92.00p 92.00p 10836
08/09/2022 92.00p 92.00p 91.00p 92.00p 13050
07/09/2022 92.00p 92.00p 92.00p 92.00p 0
06/09/2022 92.00p 93.00p 91.92p 92.00p 6148
05/09/2022 92.00p 92.00p 91.92p 92.00p 69
02/09/2022 92.00p 92.00p 92.00p 92.00p 0
01/09/2022 92.00p 92.00p 92.00p 92.00p 0
31/08/2022 93.00p 93.00p 91.92p 92.00p 269
30/08/2022 92.00p 92.00p 91.12p 92.00p 600
29/08/2022 92.00p 92.00p 92.00p 92.00p 0
26/08/2022 92.00p 92.00p 92.00p 92.00p 0
25/08/2022 92.00p 92.00p 91.00p 92.00p 209
24/08/2022 92.00p 92.00p 91.94p 92.00p 2000
23/08/2022 92.00p 92.00p 92.00p 92.00p 0
22/08/2022 92.00p 92.00p 91.12p 92.00p 20
19/08/2022 92.00p 92.00p 92.00p 92.00p 0
18/08/2022 92.00p 92.00p 92.00p 92.00p 0
17/08/2022 92.00p 92.00p 91.94p 92.00p 2175
16/08/2022 92.00p 92.00p 91.00p 92.00p 19130
15/08/2022 92.00p 92.00p 92.00p 92.00p 0
12/08/2022 93.00p 93.00p 91.88p 92.00p 7100
11/08/2022 92.00p 92.00p 92.00p 92.00p 0
10/08/2022 91.50p 93.00p 91.50p 92.00p 18475
09/08/2022 91.50p 91.50p 91.23p 91.50p 444
08/08/2022 91.50p 93.00p 90.00p 91.50p 5165
05/08/2022 91.50p 92.55p 90.50p 91.50p 206
04/08/2022 91.50p 93.00p 91.50p 91.50p 7132
03/08/2022 91.50p 94.00p 91.20p 91.50p 7536
02/08/2022 91.50p 91.50p 91.50p 91.50p 0
01/08/2022 91.50p 91.50p 90.00p 91.50p 10128
29/07/2022 91.50p 93.00p 91.50p 91.50p 28
28/07/2022 91.50p 91.50p 91.50p 91.50p 0
27/07/2022 91.50p 91.50p 90.00p 91.50p 1750
26/07/2022 88.50p 92.45p 88.50p 91.50p 64896
25/07/2022 87.50p 87.50p 87.50p 87.50p 0
22/07/2022 88.00p 88.20p 87.00p 87.50p 3309
21/07/2022 88.00p 89.00p 88.00p 88.00p 8155
20/07/2022 88.50p 88.50p 87.00p 87.00p 15157
19/07/2022 90.00p 90.00p 87.50p 87.50p 58872
18/07/2022 90.00p 92.00p 90.00p 90.00p 58
15/07/2022 90.00p 90.40p 90.00p 90.00p 146050

*Close Price adjusted for both dividends and splits