Diaceutics (DXRX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/01/2022 117.50p 118.50p 117.50p 117.50p 117525
18/01/2022 115.00p 118.00p 114.10p 117.50p 54682
17/01/2022 115.00p 115.98p 115.00p 115.00p 32
14/01/2022 115.00p 116.00p 114.00p 115.00p 84132
13/01/2022 115.00p 116.00p 115.00p 115.00p 850
12/01/2022 113.00p 115.00p 112.60p 115.00p 57467
10/01/2022 103.00p 105.00p 102.00p 103.50p 6648
07/01/2022 103.00p 104.00p 102.15p 103.00p 132000
06/01/2022 103.00p 103.00p 102.10p 103.00p 4112
05/01/2022 103.00p 104.00p 102.00p 103.00p 2261
04/01/2022 102.00p 105.00p 100.00p 105.00p 31731
03/01/2022 102.00p 102.00p 102.00p 102.00p 0
31/12/2021 102.00p 102.00p 102.00p 102.00p 0
30/12/2021 102.00p 102.00p 102.00p 102.00p 0
29/12/2021 102.00p 103.50p 100.00p 102.00p 16282
28/12/2021 102.00p 102.90p 102.00p 102.00p 3053
27/12/2021 102.00p 102.90p 102.00p 102.00p 3053
24/12/2021 102.00p 102.90p 102.00p 102.00p 3053
23/12/2021 102.00p 102.00p 100.80p 102.00p 617
22/12/2021 102.00p 102.90p 102.00p 102.00p 614286
21/12/2021 101.50p 102.90p 101.50p 102.00p 25528
20/12/2021 101.50p 103.00p 101.00p 101.50p 559748
17/12/2021 102.50p 102.50p 102.50p 102.50p 84131
16/12/2021 102.50p 103.45p 102.50p 102.50p 47
15/12/2021 102.50p 102.50p 100.50p 102.50p 6490
14/12/2021 102.50p 104.90p 100.50p 102.50p 1896
13/12/2021 101.50p 101.50p 101.50p 101.50p 0
10/12/2021 102.50p 105.00p 100.50p 101.50p 6845
09/12/2021 101.50p 104.50p 101.50p 103.50p 19829
08/12/2021 101.50p 102.22p 100.00p 101.50p 5353
07/12/2021 102.00p 102.00p 101.22p 101.50p 10000
06/12/2021 102.00p 103.00p 100.00p 102.00p 67494
03/12/2021 103.50p 103.50p 100.00p 101.00p 50697
02/12/2021 105.00p 105.00p 103.00p 103.50p 121714
01/12/2021 106.50p 108.00p 104.00p 105.00p 5038
30/11/2021 106.50p 106.50p 106.50p 106.50p 0
29/11/2021 106.50p 106.50p 105.03p 106.50p 10188
26/11/2021 108.50p 108.50p 105.04p 106.50p 4408
25/11/2021 109.00p 109.00p 108.00p 108.50p 4783
24/11/2021 109.50p 110.00p 108.00p 109.00p 10470
23/11/2021 109.50p 109.50p 109.00p 109.50p 1440
22/11/2021 110.00p 110.00p 109.00p 110.00p 17409
19/11/2021 110.00p 110.00p 109.00p 110.00p 20727
18/11/2021 110.00p 110.00p 109.05p 110.00p 8792
17/11/2021 109.50p 111.00p 109.00p 110.00p 1823
16/11/2021 109.50p 109.63p 109.00p 109.50p 1074065
15/11/2021 109.50p 109.50p 109.00p 109.50p 3082
12/11/2021 109.50p 109.50p 109.00p 109.50p 7750
11/11/2021 109.50p 109.50p 109.50p 109.50p 0
10/11/2021 109.50p 109.50p 109.00p 109.50p 4410
09/11/2021 109.50p 109.50p 109.00p 109.50p 2500
08/11/2021 109.50p 109.50p 109.00p 109.50p 5555
05/11/2021 109.50p 110.00p 109.40p 109.50p 4050
04/11/2021 109.50p 109.50p 109.00p 109.50p 12106
03/11/2021 109.50p 109.50p 109.00p 109.00p 14160
02/11/2021 109.50p 109.60p 109.00p 109.00p 4247
01/11/2021 109.50p 109.50p 109.00p 109.50p 1026
29/10/2021 109.50p 109.50p 109.00p 109.50p 5953
28/10/2021 109.50p 109.64p 109.50p 109.50p 6188
27/10/2021 109.50p 110.00p 109.00p 109.50p 6168
26/10/2021 110.50p 111.00p 109.00p 109.00p 57109
25/10/2021 110.50p 110.50p 110.20p 110.50p 1000
22/10/2021 110.50p 110.50p 110.00p 110.50p 4546
21/10/2021 111.00p 111.00p 110.00p 110.50p 8127
20/10/2021 111.50p 111.50p 110.00p 111.00p 46544
19/10/2021 111.50p 111.50p 110.00p 111.50p 480170
18/10/2021 111.50p 111.50p 110.06p 111.50p 89
15/10/2021 111.50p 111.50p 110.06p 111.50p 10900
14/10/2021 111.50p 113.00p 109.00p 111.50p 5745
13/10/2021 111.50p 111.50p 110.05p 111.50p 9946
12/10/2021 111.50p 111.50p 110.03p 111.50p 2985
11/10/2021 111.50p 111.50p 110.00p 111.50p 44579
08/10/2021 111.00p 111.50p 110.90p 111.50p 17696
07/10/2021 110.50p 113.00p 109.00p 111.00p 45064
06/10/2021 110.50p 110.50p 110.00p 110.00p 1950498
05/10/2021 110.50p 110.50p 109.03p 110.50p 3051
04/10/2021 110.50p 111.00p 109.00p 110.50p 7144
01/10/2021 110.50p 111.00p 109.00p 110.50p 12089
30/09/2021 110.50p 110.65p 109.00p 110.50p 1145425
29/09/2021 111.00p 111.00p 110.00p 110.50p 3750
28/09/2021 111.00p 113.59p 111.00p 111.00p 28645
27/09/2021 111.50p 111.80p 109.00p 111.00p 26481
24/09/2021 112.50p 112.50p 110.06p 111.50p 9600
23/09/2021 110.50p 113.00p 110.13p 112.50p 7140
22/09/2021 111.50p 111.90p 110.50p 110.50p 14057
21/09/2021 111.50p 111.50p 110.00p 111.50p 696
20/09/2021 111.50p 111.50p 110.00p 111.50p 823
17/09/2021 111.50p 112.25p 110.00p 111.50p 17056
16/09/2021 115.00p 115.00p 111.50p 111.50p 10075
15/09/2021 115.00p 115.00p 115.00p 115.00p 0
14/09/2021 116.00p 117.12p 114.00p 115.00p 9441
13/09/2021 116.50p 116.50p 114.00p 116.00p 18361
10/09/2021 115.00p 115.00p 114.00p 115.00p 7746
09/09/2021 114.50p 115.00p 114.00p 115.00p 40438
08/09/2021 115.00p 117.00p 113.00p 114.50p 6006
07/09/2021 115.00p 115.00p 113.00p 115.00p 88950
06/09/2021 115.00p 115.00p 113.00p 115.00p 41575
03/09/2021 111.50p 116.00p 111.50p 115.00p 946553
02/09/2021 111.50p 111.50p 110.06p 111.50p 18482
01/09/2021 111.50p 111.50p 110.00p 111.50p 192832
31/08/2021 111.50p 111.50p 110.00p 111.50p 116213
30/08/2021 111.00p 113.00p 110.00p 111.50p 22971
27/08/2021 111.00p 113.00p 110.00p 111.50p 22971
26/08/2021 111.00p 113.00p 109.00p 111.00p 1986
25/08/2021 111.00p 111.00p 109.50p 111.00p 7094
24/08/2021 111.00p 111.10p 110.00p 111.00p 1277
23/08/2021 111.00p 111.00p 110.00p 111.00p 970
20/08/2021 111.00p 111.10p 111.00p 111.00p 90
19/08/2021 111.00p 111.00p 109.40p 111.00p 15000
18/08/2021 111.00p 111.15p 109.40p 111.00p 4549
17/08/2021 110.50p 111.15p 109.00p 111.00p 40250
16/08/2021 110.50p 113.00p 109.00p 110.50p 1924
13/08/2021 108.50p 110.50p 108.50p 110.50p 16039
12/08/2021 108.50p 108.50p 108.00p 108.50p 118857
11/08/2021 108.50p 113.00p 108.25p 108.50p 6868
10/08/2021 108.50p 108.50p 108.00p 108.50p 122077
09/08/2021 108.50p 108.50p 108.30p 108.50p 77542
06/08/2021 109.00p 109.00p 106.50p 108.50p 24275
05/08/2021 109.00p 109.00p 109.00p 109.00p 0
04/08/2021 109.00p 109.00p 108.00p 109.00p 11484
03/08/2021 109.00p 109.00p 109.00p 109.00p 911
02/08/2021 109.00p 109.25p 108.91p 109.00p 45948
30/07/2021 109.00p 109.00p 108.00p 109.00p 6059
29/07/2021 110.00p 113.00p 108.00p 110.00p 20775
28/07/2021 109.00p 112.00p 108.00p 112.00p 16844
27/07/2021 109.00p 110.00p 108.82p 109.00p 11932
26/07/2021 109.00p 110.00p 108.82p 109.00p 944
23/07/2021 114.50p 117.00p 103.45p 109.00p 368324
22/07/2021 117.00p 117.00p 110.60p 114.50p 65876
21/07/2021 117.00p 117.32p 115.00p 117.00p 11613
20/07/2021 121.50p 121.50p 116.00p 117.00p 446803
19/07/2021 121.50p 123.00p 120.00p 121.50p 12360
16/07/2021 121.50p 122.55p 120.00p 121.50p 11781
15/07/2021 123.00p 123.00p 120.00p 121.50p 10419
14/07/2021 125.00p 125.00p 123.00p 123.00p 748642
13/07/2021 125.00p 125.00p 124.99p 125.00p 2789
12/07/2021 125.00p 125.00p 124.00p 125.00p 11200
09/07/2021 125.00p 125.60p 125.00p 125.00p 39013
08/07/2021 126.50p 126.50p 125.00p 125.00p 23363
07/07/2021 125.50p 125.60p 125.00p 125.00p 398
06/07/2021 125.50p 125.50p 124.00p 125.50p 23193
05/07/2021 125.50p 125.50p 124.00p 124.00p 477
02/07/2021 126.00p 127.00p 125.00p 125.50p 115089
01/07/2021 126.00p 126.00p 125.00p 126.00p 17152
30/06/2021 126.00p 126.00p 125.10p 126.00p 18099
29/06/2021 127.50p 127.66p 125.00p 126.00p 79048
28/06/2021 128.50p 130.00p 127.44p 127.50p 26958
25/06/2021 128.50p 130.00p 128.50p 130.00p 53376
24/06/2021 128.50p 129.85p 128.50p 128.50p 17803
23/06/2021 128.00p 128.20p 127.70p 128.00p 6066
22/06/2021 128.00p 128.49p 127.44p 128.00p 27466
21/06/2021 127.50p 129.00p 127.44p 128.00p 55091
18/06/2021 128.00p 128.50p 126.60p 127.50p 42694
17/06/2021 126.50p 128.00p 126.00p 127.00p 26000
16/06/2021 124.00p 128.00p 123.50p 126.50p 178431
15/06/2021 124.00p 124.50p 122.00p 124.00p 1484495
14/06/2021 124.50p 124.73p 124.00p 124.00p 5051
11/06/2021 124.00p 125.66p 123.00p 124.50p 35000
10/06/2021 124.00p 125.00p 123.00p 124.00p 50029
09/06/2021 125.00p 125.00p 124.00p 124.00p 1508
08/06/2021 128.50p 129.00p 123.50p 125.00p 67281
07/06/2021 128.00p 128.75p 128.00p 128.50p 2322
04/06/2021 128.50p 128.50p 128.00p 128.50p 110
03/06/2021 128.50p 128.50p 128.00p 128.50p 1213
02/06/2021 129.00p 130.00p 128.00p 128.50p 5894
01/06/2021 128.50p 129.00p 128.00p 129.00p 15982
31/05/2021 129.00p 129.00p 128.88p 129.00p 3851
28/05/2021 129.00p 129.00p 128.88p 129.00p 3851
27/05/2021 129.50p 129.50p 128.00p 129.00p 11218
26/05/2021 129.50p 130.70p 128.20p 129.50p 10734
25/05/2021 129.00p 130.00p 128.50p 129.50p 29992
24/05/2021 130.00p 130.40p 128.10p 129.00p 39594
21/05/2021 130.00p 131.50p 128.60p 130.00p 14381
20/05/2021 125.50p 130.00p 125.50p 130.00p 236100
19/05/2021 125.00p 127.00p 124.76p 125.50p 14513
18/05/2021 125.00p 126.50p 124.61p 125.00p 15102
17/05/2021 125.00p 125.00p 124.52p 125.00p 300
14/05/2021 125.00p 126.92p 124.40p 125.00p 16382
13/05/2021 125.50p 125.50p 125.00p 125.00p 60652
12/05/2021 125.50p 126.50p 124.00p 125.50p 106061
11/05/2021 125.50p 126.90p 124.75p 125.50p 4000
10/05/2021 125.50p 126.90p 124.35p 125.50p 12424
07/05/2021 125.50p 127.00p 124.30p 125.50p 3217
06/05/2021 125.50p 126.00p 124.30p 125.50p 65229
05/05/2021 125.00p 127.00p 124.00p 125.50p 22804
04/05/2021 125.00p 128.00p 123.00p 126.00p 367393
03/05/2021 125.50p 127.50p 125.00p 125.00p 45505
30/04/2021 125.50p 127.50p 125.00p 125.00p 45505
29/04/2021 125.50p 125.50p 124.25p 125.50p 758
28/04/2021 125.50p 127.50p 125.50p 125.50p 600
27/04/2021 124.00p 125.50p 123.50p 125.50p 25000
26/04/2021 123.50p 125.00p 123.50p 124.00p 56
23/04/2021 123.50p 125.00p 122.60p 123.50p 3605
22/04/2021 123.50p 125.00p 122.66p 123.50p 6857
21/04/2021 126.00p 126.00p 122.10p 123.50p 11500
20/04/2021 126.00p 128.00p 124.00p 126.00p 47787
19/04/2021 121.00p 127.00p 121.00p 126.00p 292410
16/04/2021 121.00p 121.00p 120.40p 121.00p 723
15/04/2021 121.00p 121.80p 120.00p 121.00p 1448
14/04/2021 121.50p 121.80p 120.60p 121.00p 39066

*Close Price adjusted for both dividends and splits