Dechra Pharmaceuticals (DPH) Share Price

Health Care Sector


Date Open High Low Close* Volume
16/01/2024 3,864.00p 3,866.00p 3,866.00p 3,866.00p 0
15/01/2024 3,864.00p 3,868.00p 3,864.00p 3,866.00p 3636520
12/01/2024 3,866.00p 3,866.00p 3,864.00p 3,864.00p 1082355
11/01/2024 3,864.00p 3,864.70p 3,856.21p 3,862.00p 305185
10/01/2024 3,862.00p 3,864.00p 3,860.00p 3,862.00p 383763
09/01/2024 3,862.00p 3,862.00p 3,858.00p 3,860.00p 91954
08/01/2024 3,860.00p 3,862.00p 3,856.00p 3,862.00p 1095864
05/01/2024 3,856.00p 3,860.00p 3,856.00p 3,858.00p 144320
04/01/2024 3,856.00p 3,860.00p 3,856.00p 3,856.00p 1670400
03/01/2024 3,858.00p 3,862.00p 3,856.00p 3,860.00p 4463115
02/01/2024 3,856.00p 3,860.00p 3,853.34p 3,856.00p 920708
29/12/2023 3,858.00p 3,860.00p 3,852.00p 3,858.00p 135688
28/12/2023 3,858.00p 3,858.00p 3,848.00p 3,858.00p 290616
27/12/2023 3,858.00p 3,858.00p 3,852.00p 3,858.00p 795610
22/12/2023 3,842.00p 3,860.42p 3,842.00p 3,852.00p 1262556
21/12/2023 3,840.00p 3,844.00p 3,832.00p 3,842.00p 377854
20/12/2023 3,848.00p 3,848.00p 3,840.00p 3,840.00p 1193101
19/12/2023 3,848.00p 3,850.07p 3,844.00p 3,844.00p 2749425
18/12/2023 3,840.00p 3,850.00p 3,814.00p 3,846.00p 1434660
15/12/2023 3,848.00p 3,848.00p 3,836.00p 3,840.00p 435679
14/12/2023 3,846.00p 3,856.00p 3,838.00p 3,846.00p 484812
13/12/2023 3,846.00p 3,848.00p 3,832.00p 3,844.00p 255582
12/12/2023 3,846.00p 3,846.00p 3,834.00p 3,834.00p 223395
11/12/2023 3,834.00p 3,838.00p 3,826.00p 3,834.00p 432741
08/12/2023 3,836.00p 3,836.30p 3,828.00p 3,832.00p 267152
07/12/2023 3,836.00p 3,836.00p 3,830.00p 3,834.00p 362010
06/12/2023 3,834.00p 3,858.00p 3,830.00p 3,836.00p 318142
05/12/2023 3,836.00p 3,836.00p 3,828.00p 3,830.00p 555972
04/12/2023 3,826.00p 3,832.00p 3,816.00p 3,832.00p 409809
01/12/2023 3,828.00p 3,833.74p 3,816.00p 3,828.00p 744780
30/11/2023 3,828.00p 3,828.00p 3,818.00p 3,824.00p 876697
29/11/2023 3,828.00p 3,834.00p 3,824.00p 3,824.00p 360701
28/11/2023 3,822.00p 3,826.00p 3,820.00p 3,824.00p 2289798
27/11/2023 3,824.00p 3,826.00p 3,818.00p 3,822.00p 564238
24/11/2023 3,822.00p 3,826.00p 3,820.00p 3,822.00p 187761
23/11/2023 3,820.00p 3,824.00p 3,820.00p 3,820.00p 375224
22/11/2023 3,826.00p 3,826.00p 3,816.00p 3,822.00p 916655
21/11/2023 3,826.00p 3,826.00p 3,814.00p 3,818.00p 697207
20/11/2023 3,826.00p 3,826.00p 3,816.00p 3,818.00p 288797
17/11/2023 3,788.00p 3,838.00p 3,768.00p 3,822.00p 1376124
16/11/2023 3,790.00p 3,790.00p 3,776.00p 3,776.00p 165651
15/11/2023 3,794.00p 3,794.00p 3,778.00p 3,784.00p 503567
14/11/2023 3,780.00p 3,794.00p 3,780.00p 3,786.00p 186607
13/11/2023 3,790.00p 3,794.00p 3,778.00p 3,778.00p 136780
10/11/2023 3,794.00p 3,794.00p 3,776.00p 3,782.00p 345201
09/11/2023 3,780.00p 3,796.00p 3,780.00p 3,780.00p 4212389
08/11/2023 3,786.00p 3,788.00p 3,774.00p 3,780.00p 220098
07/11/2023 3,786.00p 3,792.00p 3,778.00p 3,778.00p 228486
06/11/2023 3,798.00p 3,802.00p 3,786.00p 3,786.00p 74339
03/11/2023 3,780.00p 3,792.00p 3,776.00p 3,786.00p 583257
02/11/2023 3,808.00p 3,808.00p 3,790.00p 3,790.00p 443452
01/11/2023 3,806.00p 3,806.00p 3,781.00p 3,800.00p 365869
31/10/2023 3,798.00p 3,814.00p 3,786.16p 3,808.00p 599986
30/10/2023 3,788.00p 3,800.00p 3,778.00p 3,800.00p 2277417
27/10/2023 3,770.00p 3,790.00p 3,760.00p 3,780.00p 525981
26/10/2023 3,770.00p 3,774.00p 3,750.00p 3,770.00p 386746
25/10/2023 3,770.00p 3,786.00p 3,685.00p 3,758.00p 914698
24/10/2023 3,790.00p 3,790.00p 3,680.00p 3,760.00p 1839064
23/10/2023 3,782.00p 3,796.00p 3,770.00p 3,780.00p 350952
20/10/2023 3,788.00p 3,792.00p 3,779.00p 3,786.00p 467146
19/10/2023 3,796.00p 3,796.00p 3,780.00p 3,782.00p 390499
18/10/2023 3,794.00p 3,798.00p 3,784.00p 3,796.00p 442971
17/10/2023 3,798.00p 3,802.00p 3,794.00p 3,794.00p 421322
16/10/2023 3,798.00p 3,802.00p 3,792.00p 3,794.00p 936311
13/10/2023 3,798.00p 3,798.00p 3,780.00p 3,794.00p 1478104
12/10/2023 3,782.00p 3,798.00p 3,780.00p 3,788.00p 1296564
11/10/2023 3,798.00p 3,798.90p 3,770.00p 3,796.00p 807147
10/10/2023 3,804.00p 3,806.00p 3,786.00p 3,790.00p 779208
09/10/2023 3,806.00p 3,806.00p 3,784.00p 3,788.00p 441280
06/10/2023 3,806.00p 3,806.00p 3,792.00p 3,792.00p 573497
05/10/2023 3,780.00p 3,804.00p 3,780.00p 3,796.00p 1703854
04/10/2023 3,780.00p 3,796.00p 3,774.00p 3,788.00p 2687511
03/10/2023 3,782.00p 3,796.00p 3,774.00p 3,784.00p 487191
02/10/2023 3,792.00p 3,804.28p 3,754.00p 3,784.00p 1483104
29/09/2023 3,806.00p 3,814.00p 3,788.00p 3,788.00p 242846
28/09/2023 3,794.00p 3,812.00p 3,776.00p 3,796.00p 1298247
27/09/2023 3,808.00p 3,808.00p 3,792.00p 3,796.00p 451864
26/09/2023 3,796.00p 3,808.00p 3,794.00p 3,804.00p 990816
25/09/2023 3,808.00p 3,808.00p 3,794.00p 3,796.00p 580615
22/09/2023 3,778.00p 3,808.00p 3,778.00p 3,804.00p 325918
21/09/2023 3,806.00p 3,814.00p 3,800.00p 3,800.00p 875361
20/09/2023 3,802.00p 3,814.00p 3,802.00p 3,804.00p 693604
19/09/2023 3,818.00p 3,818.00p 3,800.00p 3,802.00p 733027
18/09/2023 3,812.00p 3,820.00p 3,806.80p 3,816.00p 154856
15/09/2023 3,818.00p 3,818.00p 3,806.00p 3,812.00p 2763694
14/09/2023 3,814.00p 3,820.00p 3,810.00p 3,820.00p 252717
13/09/2023 3,802.00p 3,822.00p 3,800.00p 3,812.00p 248736
12/09/2023 3,808.00p 3,820.00p 3,794.00p 3,798.00p 1406329
11/09/2023 3,806.00p 3,814.00p 3,802.00p 3,806.00p 551323
08/09/2023 3,814.00p 3,814.00p 3,806.00p 3,806.00p 183475
07/09/2023 3,820.00p 3,820.00p 3,804.00p 3,812.00p 945548
06/09/2023 3,808.00p 3,820.00p 3,806.00p 3,812.00p 530072
05/09/2023 3,806.00p 3,812.00p 3,806.00p 3,808.00p 369297
04/09/2023 3,808.00p 3,830.00p 3,804.00p 3,810.00p 347528
01/09/2023 3,806.00p 3,813.71p 3,805.71p 3,810.00p 309435
31/08/2023 3,812.00p 3,812.00p 3,802.00p 3,806.00p 203893
30/08/2023 3,812.00p 3,822.51p 3,804.00p 3,810.00p 268231
29/08/2023 3,800.00p 3,810.00p 3,796.00p 3,810.00p 1089385
25/08/2023 3,800.00p 3,800.00p 3,706.00p 3,796.00p 316395
24/08/2023 3,800.00p 3,802.00p 3,796.00p 3,798.00p 491493
23/08/2023 3,798.00p 3,802.00p 3,796.00p 3,800.00p 1489753
22/08/2023 3,802.00p 3,802.00p 3,798.00p 3,800.00p 1358629
21/08/2023 3,798.00p 3,804.00p 3,798.00p 3,798.00p 551806
18/08/2023 3,806.00p 3,806.00p 3,796.00p 3,798.00p 645225
17/08/2023 3,798.00p 3,803.44p 3,798.00p 3,802.00p 975227
16/08/2023 3,800.00p 3,802.00p 3,796.00p 3,798.00p 1074942
15/08/2023 3,798.00p 3,800.00p 3,792.00p 3,796.00p 2007859
14/08/2023 3,800.00p 3,802.00p 3,792.00p 3,796.00p 422948
11/08/2023 3,796.00p 3,802.00p 3,792.00p 3,798.00p 1260150
10/08/2023 3,790.00p 3,798.00p 3,786.00p 3,798.00p 1027454
09/08/2023 3,762.00p 3,798.00p 3,760.00p 3,792.00p 1972728
08/08/2023 3,752.00p 3,772.00p 3,752.00p 3,764.00p 2519143
07/08/2023 3,764.00p 3,771.27p 3,754.00p 3,760.00p 1247424
04/08/2023 3,766.00p 3,768.00p 3,756.00p 3,768.00p 668777
03/08/2023 3,740.00p 3,774.40p 3,740.00p 3,762.00p 927671
02/08/2023 3,692.00p 3,746.00p 3,686.00p 3,744.00p 2176823
01/08/2023 3,724.00p 3,728.00p 3,644.00p 3,688.00p 2021038
31/07/2023 3,710.00p 3,720.00p 3,692.00p 3,714.00p 438470
28/07/2023 3,714.00p 3,720.00p 3,710.00p 3,714.00p 944253
27/07/2023 3,722.00p 3,728.00p 3,712.00p 3,714.00p 909315
26/07/2023 3,724.00p 3,728.00p 3,714.00p 3,716.00p 1365726
25/07/2023 3,720.00p 3,730.00p 3,708.77p 3,730.00p 1363211
24/07/2023 3,726.00p 3,730.00p 3,710.00p 3,710.00p 1646561
21/07/2023 3,722.00p 3,736.00p 3,714.00p 3,726.00p 556835
20/07/2023 3,720.00p 3,732.00p 3,707.45p 3,730.00p 889909
19/07/2023 3,712.00p 3,728.00p 3,704.00p 3,720.00p 650192
18/07/2023 3,700.00p 3,714.00p 3,696.00p 3,702.00p 420740
17/07/2023 3,688.00p 3,710.00p 3,688.00p 3,702.00p 147381
14/07/2023 3,682.00p 3,704.00p 3,682.00p 3,698.00p 313334
13/07/2023 3,684.00p 3,690.00p 3,682.00p 3,682.00p 266450
12/07/2023 3,676.00p 3,688.00p 3,676.00p 3,684.00p 200692
11/07/2023 3,680.00p 4,145.84p 3,674.00p 3,680.00p 394925
10/07/2023 3,690.00p 3,690.00p 3,674.00p 3,676.00p 653856
07/07/2023 3,688.00p 3,689.36p 3,672.00p 3,672.00p 614777
06/07/2023 3,684.00p 3,692.00p 3,678.00p 3,680.00p 1408714
05/07/2023 3,682.00p 3,694.00p 3,680.00p 3,680.00p 2995204
04/07/2023 3,680.00p 3,698.00p 3,676.00p 3,688.00p 677258
03/07/2023 3,690.00p 3,690.21p 3,678.00p 3,690.00p 336936
30/06/2023 3,682.00p 3,692.00p 3,673.21p 3,686.00p 387858
29/06/2023 3,666.00p 3,682.00p 3,644.00p 3,682.00p 381045
28/06/2023 3,650.00p 3,668.00p 3,642.00p 3,664.00p 372151
27/06/2023 3,632.00p 3,650.21p 3,632.00p 3,650.00p 1791107
26/06/2023 3,632.00p 3,650.00p 3,624.00p 3,632.00p 882796
23/06/2023 3,620.00p 3,634.00p 3,618.00p 3,632.00p 648291
22/06/2023 3,618.00p 3,630.00p 3,618.00p 3,630.00p 316915
21/06/2023 3,616.00p 3,626.00p 3,616.00p 3,620.00p 178103
20/06/2023 3,618.00p 3,630.00p 3,618.00p 3,618.00p 391241
19/06/2023 3,630.00p 3,634.00p 3,602.00p 3,628.00p 385404
16/06/2023 3,640.00p 3,640.00p 3,618.00p 3,618.00p 2012088
15/06/2023 3,628.00p 3,640.00p 3,618.80p 3,640.00p 696455
14/06/2023 3,620.00p 3,636.00p 3,616.00p 3,626.00p 583494
13/06/2023 3,624.00p 3,630.00p 3,616.00p 3,630.00p 759900
12/06/2023 3,634.00p 3,646.00p 3,616.00p 3,620.00p 592591
09/06/2023 3,616.00p 3,640.00p 3,616.00p 3,618.00p 480402
08/06/2023 3,626.00p 3,632.00p 3,618.75p 3,630.00p 1720975
07/06/2023 3,636.00p 3,638.00p 3,610.00p 3,626.00p 4532011
06/06/2023 3,632.00p 3,644.00p 3,628.00p 3,636.00p 2659534
05/06/2023 3,640.00p 3,648.00p 3,628.00p 3,632.00p 3031525
02/06/2023 3,654.00p 3,680.00p 3,628.00p 3,632.00p 10280638
01/06/2023 3,354.00p 3,506.00p 3,342.00p 3,374.00p 729014
31/05/2023 3,328.00p 3,434.00p 3,319.73p 3,340.00p 931673
30/05/2023 3,186.00p 3,414.00p 3,162.00p 3,352.00p 1359659
26/05/2023 3,162.00p 3,200.00p 3,140.00p 3,140.00p 1267655
25/05/2023 3,136.00p 3,212.00p 3,104.00p 3,184.00p 996545
24/05/2023 3,166.00p 3,206.00p 3,060.00p 3,102.00p 983938
23/05/2023 3,154.00p 3,254.00p 3,146.00p 3,170.00p 1003461
22/05/2023 3,478.00p 3,500.00p 3,130.00p 3,174.00p 2152265
19/05/2023 3,660.00p 3,672.00p 3,638.00p 3,650.00p 391694
18/05/2023 3,646.00p 3,646.00p 3,608.00p 3,642.00p 541786
17/05/2023 3,650.00p 3,662.00p 3,608.00p 3,620.00p 519806
16/05/2023 3,700.00p 3,718.00p 3,650.00p 3,650.00p 466681
15/05/2023 3,738.00p 3,738.00p 3,694.00p 3,700.00p 665750
12/05/2023 3,750.00p 3,770.00p 3,736.00p 3,738.00p 699135
11/05/2023 3,732.00p 3,778.00p 3,726.88p 3,754.00p 485473
10/05/2023 3,674.00p 3,792.00p 3,660.00p 3,712.00p 1304670
09/05/2023 3,704.00p 3,704.00p 3,622.00p 3,666.00p 1044559
05/05/2023 3,692.00p 3,718.00p 3,690.00p 3,690.00p 691325
04/05/2023 3,682.00p 3,710.00p 3,640.00p 3,710.00p 541517
03/05/2023 3,724.00p 3,728.00p 3,690.00p 3,692.00p 1806654
02/05/2023 3,724.00p 3,746.72p 3,704.00p 3,706.00p 1094614
28/04/2023 3,730.00p 3,730.00p 3,700.00p 3,730.00p 1580402
27/04/2023 3,710.00p 3,766.00p 3,690.00p 3,720.00p 1367785
26/04/2023 3,724.00p 3,764.00p 3,700.00p 3,700.00p 1519085
25/04/2023 3,754.00p 3,772.00p 3,736.00p 3,736.00p 1785200
24/04/2023 3,790.00p 3,804.21p 3,754.00p 3,754.00p 1820460
21/04/2023 3,762.00p 3,810.00p 3,752.00p 3,810.00p 3359356
20/04/2023 3,754.00p 3,775.25p 3,750.00p 3,766.00p 763075
19/04/2023 3,750.00p 3,772.00p 3,738.00p 3,752.00p 1250026
18/04/2023 3,726.00p 3,780.00p 3,726.00p 3,758.00p 1500998
17/04/2023 3,700.00p 3,758.00p 3,668.00p 3,732.00p 2037914
14/04/2023 3,852.00p 4,000.00p 3,636.00p 3,694.00p 9986063
13/04/2023 2,698.00p 2,876.00p 2,676.00p 2,776.00p 1133966
12/04/2023 2,756.00p 2,756.00p 2,658.00p 2,690.00p 384702
11/04/2023 2,680.00p 2,748.00p 2,679.00p 2,728.00p 444719
06/04/2023 2,628.00p 2,670.00p 2,610.00p 2,668.00p 271257
05/04/2023 2,638.00p 2,642.00p 2,582.00p 2,594.00p 463186
04/04/2023 2,640.00p 2,670.00p 2,632.00p 2,642.00p 421599
03/04/2023 2,700.00p 2,700.00p 2,598.00p 2,632.00p 170136
31/03/2023 2,650.00p 2,666.00p 2,604.00p 2,650.00p 261286
30/03/2023 2,626.00p 2,646.00p 2,604.00p 2,626.00p 212703

*Close Price adjusted for both dividends and splits