Diaceutics (DXRX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/04/2020 137.50p 144.00p 130.00p 134.00p 5181
20/04/2020 137.50p 145.00p 130.15p 137.50p 3727
17/04/2020 132.50p 140.00p 131.00p 140.00p 12818
16/04/2020 132.50p 139.70p 125.60p 132.50p 12115
15/04/2020 155.00p 159.00p 125.45p 132.50p 20205
14/04/2020 137.50p 160.00p 137.50p 155.00p 14546
13/04/2020 135.00p 142.32p 135.00p 137.50p 7263
10/04/2020 135.00p 142.32p 135.00p 137.50p 7263
09/04/2020 135.00p 142.32p 135.00p 137.50p 7263
08/04/2020 135.00p 138.80p 132.50p 135.00p 3353
07/04/2020 131.00p 135.00p 131.00p 135.00p 9043
06/04/2020 128.50p 134.00p 122.00p 131.00p 10469
03/04/2020 128.50p 131.00p 128.50p 128.50p 3803
02/04/2020 127.00p 131.00p 127.00p 128.50p 570
01/04/2020 127.00p 127.00p 127.00p 127.00p 0
31/03/2020 127.00p 127.00p 120.28p 127.00p 1201
30/03/2020 123.00p 127.00p 123.00p 127.00p 7935
27/03/2020 123.00p 123.00p 123.00p 123.00p 0
26/03/2020 123.00p 125.52p 123.00p 123.00p 8471
25/03/2020 124.50p 124.50p 119.50p 123.00p 1000
24/03/2020 125.00p 127.00p 125.00p 125.00p 42
23/03/2020 134.50p 135.00p 121.28p 125.00p 7505
20/03/2020 131.00p 139.50p 131.00p 134.50p 5150
19/03/2020 126.00p 131.00p 126.00p 131.00p 21
18/03/2020 125.00p 128.00p 120.00p 120.00p 9200
17/03/2020 115.00p 128.44p 115.00p 125.00p 10300
16/03/2020 136.00p 142.00p 106.24p 107.00p 58737
13/03/2020 128.00p 137.00p 125.00p 135.75p 6331
12/03/2020 140.00p 140.00p 120.00p 128.00p 29182
11/03/2020 137.50p 144.80p 135.50p 140.00p 9713
10/03/2020 134.00p 140.00p 134.00p 137.50p 2250
09/03/2020 141.00p 141.00p 134.00p 134.00p 2680
06/03/2020 141.50p 141.50p 123.60p 141.50p 46896
05/03/2020 142.50p 142.50p 141.33p 141.50p 4000
04/03/2020 144.50p 147.00p 140.00p 141.50p 15965
03/03/2020 139.00p 145.00p 139.00p 144.50p 14003
02/03/2020 125.00p 143.00p 125.00p 139.00p 20739
28/02/2020 122.50p 128.00p 118.64p 127.50p 16304
27/02/2020 132.50p 132.50p 116.00p 124.00p 39512
26/02/2020 130.50p 134.00p 124.32p 132.50p 33189
25/02/2020 138.00p 140.79p 128.00p 130.50p 21406
24/02/2020 151.50p 155.00p 135.00p 138.00p 32300
21/02/2020 151.50p 154.00p 150.10p 151.50p 4857
20/02/2020 151.50p 155.00p 150.00p 151.50p 1553
19/02/2020 154.00p 157.50p 149.54p 151.50p 5156
18/02/2020 157.00p 159.82p 154.00p 155.50p 5200
17/02/2020 157.00p 160.00p 157.00p 157.00p 25587
14/02/2020 156.00p 158.00p 155.00p 156.00p 5871
13/02/2020 162.50p 162.50p 153.28p 156.00p 23191
12/02/2020 160.00p 164.00p 160.00p 162.50p 23629
11/02/2020 154.00p 163.45p 154.00p 160.00p 25533
10/02/2020 159.00p 161.00p 150.00p 154.00p 21877
07/02/2020 167.50p 174.00p 152.00p 159.00p 48029
06/02/2020 150.00p 169.00p 150.00p 160.00p 20828
05/02/2020 130.50p 152.50p 130.50p 150.00p 41288
04/02/2020 130.50p 133.40p 128.52p 130.50p 1417
03/02/2020 130.50p 133.45p 128.52p 130.50p 6048
31/01/2020 129.50p 134.00p 128.00p 130.50p 22052
30/01/2020 133.50p 133.50p 126.12p 129.50p 25998
29/01/2020 117.50p 136.86p 117.50p 133.50p 47727
28/01/2020 117.50p 119.40p 115.00p 117.50p 14862
27/01/2020 117.50p 119.50p 116.52p 117.50p 17991
24/01/2020 117.50p 119.70p 116.30p 117.50p 28470
23/01/2020 117.50p 117.98p 117.50p 117.50p 9300
22/01/2020 117.50p 117.50p 116.20p 117.50p 2774
21/01/2020 117.50p 118.25p 116.10p 117.50p 2107
20/01/2020 117.50p 118.65p 115.27p 117.50p 8568
17/01/2020 119.50p 119.50p 115.25p 117.50p 21187
16/01/2020 121.50p 121.60p 118.00p 119.50p 46874
15/01/2020 118.50p 123.00p 116.80p 121.50p 158231
14/01/2020 115.50p 121.25p 113.85p 118.50p 153835
13/01/2020 112.00p 119.20p 112.00p 115.50p 253187
10/01/2020 102.00p 103.00p 101.65p 102.00p 7580
09/01/2020 102.00p 102.00p 102.00p 102.00p 0
08/01/2020 102.00p 102.00p 102.00p 102.00p 0
07/01/2020 102.00p 102.00p 102.00p 102.00p 145667
06/01/2020 102.00p 102.00p 101.65p 102.00p 1891
03/01/2020 102.00p 102.00p 101.65p 102.00p 5460
02/01/2020 102.00p 103.88p 101.65p 102.00p 2200
01/01/2020 102.00p 102.00p 102.00p 102.00p 0
31/12/2019 102.00p 102.00p 102.00p 102.00p 0
30/12/2019 102.00p 102.00p 101.60p 102.00p 250
27/12/2019 101.50p 103.90p 101.50p 101.50p 7722
26/12/2019 101.50p 103.40p 101.00p 101.50p 630
25/12/2019 101.50p 103.40p 101.00p 101.50p 630
24/12/2019 101.50p 103.40p 101.00p 101.50p 630
23/12/2019 95.50p 102.00p 93.50p 101.50p 23013
20/12/2019 95.50p 95.50p 95.50p 95.50p 0
19/12/2019 95.00p 96.00p 95.00p 95.00p 7331
18/12/2019 95.00p 95.00p 95.00p 95.00p 0
17/12/2019 95.00p 95.00p 95.00p 95.00p 0
16/12/2019 95.00p 95.00p 95.00p 95.00p 0
13/12/2019 95.00p 95.00p 93.00p 95.00p 611
12/12/2019 95.00p 95.00p 95.00p 95.00p 0
11/12/2019 95.00p 95.00p 95.00p 95.00p 0
10/12/2019 95.00p 95.00p 93.00p 95.00p 350
09/12/2019 95.00p 95.00p 93.00p 95.00p 738
06/12/2019 94.50p 96.20p 94.50p 95.00p 1519
05/12/2019 94.50p 96.25p 94.50p 94.50p 3834
04/12/2019 94.50p 94.50p 94.50p 94.50p 0
03/12/2019 94.50p 94.50p 94.50p 94.50p 0
02/12/2019 94.50p 96.50p 92.50p 94.50p 5722
29/11/2019 94.50p 94.50p 94.50p 94.50p 0
28/11/2019 94.50p 94.50p 94.50p 94.50p 0
27/11/2019 94.00p 96.00p 94.00p 94.50p 508
26/11/2019 97.00p 97.40p 91.32p 92.00p 23078
25/11/2019 98.50p 100.00p 97.00p 97.00p 750
22/11/2019 98.50p 100.40p 98.50p 98.50p 25992
21/11/2019 98.50p 98.50p 98.50p 98.50p 27500
20/11/2019 98.50p 100.40p 98.50p 98.50p 4000
19/11/2019 99.50p 100.00p 98.50p 98.50p 511
18/11/2019 99.50p 101.90p 99.50p 99.50p 2917
15/11/2019 100.00p 101.90p 99.50p 99.50p 969
14/11/2019 98.50p 101.92p 98.50p 100.00p 61427
13/11/2019 98.50p 101.00p 98.50p 98.50p 5792
12/11/2019 97.50p 99.90p 97.50p 98.50p 3003
11/11/2019 96.50p 98.90p 94.00p 97.50p 23650
08/11/2019 94.50p 96.50p 94.50p 96.50p 10000
07/11/2019 94.50p 95.00p 94.50p 94.50p 75000
06/11/2019 94.50p 94.50p 94.50p 94.50p 0
05/11/2019 95.50p 97.50p 94.50p 94.50p 82113
04/11/2019 97.50p 99.50p 96.10p 97.50p 4239
01/11/2019 97.50p 99.50p 97.50p 97.50p 1005
31/10/2019 97.50p 97.50p 97.50p 97.50p 0
30/10/2019 97.50p 99.75p 97.50p 97.50p 4806
29/10/2019 97.50p 97.50p 97.50p 97.50p 0
28/10/2019 97.50p 97.50p 95.00p 97.50p 800
25/10/2019 97.50p 99.75p 97.50p 97.50p 1100
24/10/2019 98.50p 98.50p 97.30p 97.50p 1000
23/10/2019 98.50p 99.75p 97.60p 98.50p 10500
22/10/2019 93.50p 99.00p 93.50p 98.50p 21217
21/10/2019 92.50p 94.75p 92.50p 93.50p 8501
18/10/2019 92.50p 92.50p 92.50p 92.50p 0
17/10/2019 92.50p 92.50p 92.50p 92.50p 0
16/10/2019 93.50p 93.50p 92.50p 92.50p 0
15/10/2019 93.50p 94.50p 93.50p 93.50p 2116
14/10/2019 93.50p 94.75p 91.00p 93.50p 14529
11/10/2019 93.50p 93.50p 93.50p 93.50p 0
10/10/2019 93.50p 93.50p 93.50p 93.50p 0
09/10/2019 93.50p 93.50p 93.50p 93.50p 0
08/10/2019 93.50p 93.50p 93.50p 93.50p 0
07/10/2019 93.50p 93.50p 93.50p 93.50p 0
04/10/2019 93.50p 93.50p 93.50p 93.50p 0
03/10/2019 93.50p 93.50p 93.50p 93.50p 0
02/10/2019 93.50p 93.50p 93.50p 93.50p 0
01/10/2019 93.50p 94.75p 93.50p 93.50p 10313
30/09/2019 95.50p 95.50p 92.00p 93.50p 19416
27/09/2019 96.50p 98.00p 94.00p 95.50p 3546
26/09/2019 96.50p 96.50p 96.50p 96.50p 0
25/09/2019 96.50p 98.00p 95.50p 96.50p 11096
24/09/2019 98.00p 98.40p 96.00p 96.50p 16435
23/09/2019 98.00p 98.00p 96.00p 98.00p 5000
20/09/2019 98.00p 98.00p 96.00p 98.00p 25000
19/09/2019 97.50p 100.00p 97.50p 98.00p 38900
18/09/2019 94.50p 98.00p 94.50p 97.50p 14020
17/09/2019 94.50p 94.50p 94.50p 94.50p 0
16/09/2019 94.50p 94.50p 93.00p 94.50p 5423
13/09/2019 94.50p 94.50p 93.00p 94.50p 30
12/09/2019 94.50p 94.50p 93.00p 94.50p 528
11/09/2019 94.50p 94.50p 94.50p 94.50p 0
10/09/2019 94.50p 94.50p 93.00p 94.50p 2445
09/09/2019 93.50p 93.50p 90.00p 92.50p 48967
06/09/2019 94.50p 96.34p 92.00p 92.50p 5243
05/09/2019 96.00p 96.00p 94.50p 94.50p 0
04/09/2019 96.50p 99.00p 95.00p 96.00p 11225
03/09/2019 96.50p 96.50p 94.60p 96.50p 1000
02/09/2019 96.50p 98.90p 94.60p 96.50p 57551
30/08/2019 94.50p 98.50p 94.50p 96.50p 120592
29/08/2019 91.50p 96.00p 91.50p 94.50p 14600
28/08/2019 92.50p 92.50p 91.00p 91.50p 10298
27/08/2019 87.50p 91.50p 87.50p 90.50p 10928
23/08/2019 87.50p 87.50p 87.50p 87.50p 0
22/08/2019 85.50p 88.00p 85.50p 87.50p 3957
21/08/2019 85.50p 85.50p 85.50p 85.50p 0
20/08/2019 85.50p 85.50p 85.50p 85.50p 0
19/08/2019 85.50p 85.50p 85.50p 85.50p 0
16/08/2019 85.50p 88.00p 85.00p 85.50p 2032
15/08/2019 84.50p 85.75p 84.50p 85.50p 12475
14/08/2019 85.50p 85.75p 85.50p 85.50p 1373
13/08/2019 85.50p 85.50p 85.50p 85.50p 0
12/08/2019 85.50p 85.50p 85.50p 85.50p 0
09/08/2019 85.50p 85.50p 85.50p 85.50p 5000
08/08/2019 83.50p 86.00p 83.50p 85.50p 13706
07/08/2019 85.50p 88.00p 83.10p 88.00p 5596
06/08/2019 88.50p 88.50p 85.50p 85.50p 16818
05/08/2019 92.50p 95.00p 88.50p 88.50p 25584
02/08/2019 92.50p 95.00p 91.10p 92.50p 8965
01/08/2019 93.50p 95.00p 92.50p 92.50p 1046
31/07/2019 93.50p 95.65p 93.50p 93.50p 1500
30/07/2019 92.50p 96.70p 92.00p 94.50p 10903
29/07/2019 92.50p 92.50p 91.10p 92.50p 1108
26/07/2019 90.50p 94.00p 90.50p 92.50p 6183
25/07/2019 90.50p 90.50p 90.50p 90.50p 0
24/07/2019 90.50p 90.50p 89.10p 90.50p 250
23/07/2019 90.50p 92.75p 90.50p 90.50p 6750
22/07/2019 87.50p 92.75p 85.60p 90.50p 6604
19/07/2019 89.50p 91.50p 85.60p 87.50p 16784
18/07/2019 89.50p 89.50p 87.50p 89.50p 1415
17/07/2019 89.50p 89.50p 87.50p 89.50p 500
16/07/2019 89.50p 91.50p 87.50p 89.50p 280

*Close Price adjusted for both dividends and splits