Dechra Pharmaceuticals (DPH) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dechra Pharmaceuticals

Date Open High Low Close* Volume
02/03/2016 1,161.00p 1,188.00p 1,158.66p 1,172.00p 595533
01/03/2016 1,172.00p 1,173.00p 1,151.00p 1,162.00p 1857198
29/02/2016 1,182.00p 1,184.50p 1,144.00p 1,144.00p 69996
26/02/2016 1,199.00p 1,199.00p 1,166.00p 1,175.00p 67947
25/02/2016 1,172.00p 1,199.45p 1,172.00p 1,185.00p 131353
24/02/2016 1,203.00p 1,203.00p 1,183.00p 1,200.00p 140104
23/02/2016 1,175.00p 1,204.00p 1,154.00p 1,203.00p 131513
22/02/2016 1,087.00p 1,175.00p 1,087.00p 1,175.00p 377754
19/02/2016 1,080.00p 1,080.00p 1,052.00p 1,062.00p 78011
18/02/2016 1,030.00p 1,078.00p 1,019.00p 1,074.00p 82490
17/02/2016 1,016.00p 1,030.00p 1,005.04p 1,023.00p 52212
16/02/2016 1,007.00p 1,017.85p 1,004.00p 1,005.00p 35241
15/02/2016 1,025.00p 1,025.00p 995.00p 1,001.00p 84481
12/02/2016 1,020.00p 1,028.00p 1,007.00p 1,013.00p 80053
11/02/2016 1,003.00p 1,033.00p 1,003.00p 1,025.00p 101517
10/02/2016 963.00p 1,028.00p 963.00p 1,026.00p 82133
09/02/2016 990.00p 990.00p 965.00p 986.00p 99343
08/02/2016 993.00p 998.50p 973.50p 975.00p 130546
05/02/2016 993.00p 1,013.00p 993.00p 997.00p 100294
04/02/2016 1,000.00p 1,006.80p 984.62p 997.00p 149342
03/02/2016 1,000.00p 1,009.00p 993.50p 995.00p 90145
02/02/2016 1,025.00p 1,036.00p 1,000.00p 1,007.00p 60737
01/02/2016 1,015.00p 1,023.00p 1,002.00p 1,021.00p 57339
29/01/2016 990.00p 1,013.40p 990.00p 998.00p 147989
28/01/2016 1,023.00p 1,023.00p 992.00p 1,006.00p 184733
27/01/2016 1,020.00p 1,020.00p 999.44p 1,008.00p 156678
26/01/2016 1,020.00p 1,029.00p 1,005.00p 1,005.00p 57300
25/01/2016 993.00p 1,035.00p 993.00p 1,030.00p 129527
22/01/2016 1,009.00p 1,010.00p 990.50p 1,007.00p 245340
21/01/2016 1,005.00p 1,005.00p 978.50p 990.00p 186764
20/01/2016 1,015.00p 1,015.00p 987.50p 989.00p 169786
19/01/2016 991.50p 1,010.00p 991.50p 999.00p 129796
18/01/2016 1,020.00p 1,025.00p 988.00p 988.00p 1431104
15/01/2016 1,043.00p 1,043.00p 1,018.00p 1,023.00p 241935
14/01/2016 1,070.00p 1,070.00p 1,013.00p 1,013.00p 83818
13/01/2016 1,046.00p 1,060.00p 1,046.00p 1,055.00p 30442
12/01/2016 1,055.00p 1,068.00p 1,050.24p 1,058.00p 300047
11/01/2016 1,046.00p 1,066.00p 1,046.00p 1,061.00p 54587
08/01/2016 1,045.00p 1,069.00p 1,045.00p 1,055.00p 25679
07/01/2016 1,053.00p 1,069.00p 1,030.00p 1,062.00p 59147
06/01/2016 1,076.00p 1,076.00p 1,055.00p 1,075.00p 25589
05/01/2016 1,075.00p 1,098.00p 1,057.00p 1,057.00p 17293
04/01/2016 1,087.00p 1,108.00p 1,073.00p 1,078.00p 44782
31/12/2015 1,103.00p 1,110.00p 1,077.80p 1,093.00p 9166
30/12/2015 1,098.00p 1,110.00p 1,090.00p 1,110.00p 29012
29/12/2015 1,087.00p 1,106.00p 1,081.00p 1,100.00p 29390
24/12/2015 1,100.00p 1,100.00p 1,075.00p 1,085.00p 10212
23/12/2015 1,072.00p 1,105.00p 1,072.00p 1,093.00p 31431
22/12/2015 1,047.00p 1,094.00p 1,047.00p 1,080.00p 59523
21/12/2015 1,040.00p 1,055.00p 1,032.00p 1,052.00p 40993
18/12/2015 1,015.00p 1,055.00p 998.10p 1,055.00p 109522
17/12/2015 1,015.00p 1,015.00p 990.00p 1,000.00p 39066
16/12/2015 996.50p 1,008.00p 986.50p 1,000.00p 148159
15/12/2015 990.00p 1,005.00p 990.00p 991.50p 61385
14/12/2015 990.00p 1,006.40p 990.00p 999.00p 32119
11/12/2015 990.50p 1,012.00p 990.50p 998.00p 25346
10/12/2015 990.00p 1,005.17p 990.00p 991.50p 49830
09/12/2015 1,020.00p 1,020.00p 991.00p 997.00p 37610
08/12/2015 1,030.00p 1,030.00p 1,004.00p 1,004.00p 27687
07/12/2015 1,004.00p 1,029.03p 1,004.00p 1,019.00p 47282
04/12/2015 985.00p 1,025.16p 984.50p 1,012.00p 47504
03/12/2015 992.00p 999.50p 984.50p 996.00p 29272
02/12/2015 990.50p 991.82p 980.50p 988.00p 45396
01/12/2015 980.00p 990.50p 980.00p 983.00p 21661
30/11/2015 981.00p 995.44p 977.04p 983.00p 28373
27/11/2015 991.50p 993.08p 980.00p 982.50p 30323
26/11/2015 982.00p 1,000.00p 968.48p 994.50p 39901
25/11/2015 975.00p 982.00p 966.04p 979.50p 47422
24/11/2015 955.00p 974.50p 955.00p 968.50p 43068
23/11/2015 964.50p 972.50p 960.00p 963.00p 35185
20/11/2015 975.00p 975.00p 960.00p 971.50p 46119
19/11/2015 975.00p 975.00p 960.50p 967.00p 35753
18/11/2015 970.00p 970.00p 960.00p 966.50p 153933
17/11/2015 953.50p 969.65p 939.80p 960.00p 37445
16/11/2015 932.00p 952.50p 932.00p 949.00p 29055
13/11/2015 957.00p 957.00p 932.00p 939.50p 23469
12/11/2015 935.00p 942.38p 930.00p 937.00p 69664
11/11/2015 940.00p 945.89p 935.00p 935.00p 50566
10/11/2015 956.50p 956.50p 940.00p 944.00p 25413
09/11/2015 940.00p 961.00p 940.00p 953.00p 17728
06/11/2015 967.50p 971.72p 938.00p 960.50p 25752
05/11/2015 966.00p 976.05p 955.00p 956.00p 20541
04/11/2015 978.50p 978.50p 959.00p 963.00p 28674
03/11/2015 966.00p 973.71p 955.00p 958.50p 22461
02/11/2015 968.00p 978.49p 965.14p 968.50p 282992
30/10/2015 974.00p 979.50p 965.50p 969.50p 51037
29/10/2015 980.00p 980.00p 964.50p 966.00p 43002
28/10/2015 962.50p 982.00p 959.50p 979.50p 148256
27/10/2015 965.00p 977.00p 960.00p 962.00p 75948
26/10/2015 983.50p 984.62p 967.50p 967.50p 37721
23/10/2015 975.00p 990.00p 968.25p 975.00p 219979
22/10/2015 930.00p 955.00p 930.00p 950.50p 35463
21/10/2015 939.50p 949.50p 931.00p 941.50p 31656
20/10/2015 927.50p 955.00p 927.50p 935.50p 32069
19/10/2015 943.50p 948.50p 928.00p 940.00p 47408
16/10/2015 952.00p 952.00p 925.50p 925.50p 70118
15/10/2015 927.00p 946.25p 927.00p 938.00p 28553
14/10/2015 939.00p 951.50p 927.00p 938.50p 38044
13/10/2015 936.00p 952.00p 930.50p 943.50p 73923
12/10/2015 940.00p 962.74p 929.50p 929.50p 72928
09/10/2015 942.00p 957.32p 942.00p 950.00p 107082
08/10/2015 945.00p 960.00p 940.00p 940.00p 110666
07/10/2015 945.00p 960.00p 945.00p 949.00p 40100
06/10/2015 962.00p 962.00p 942.50p 955.00p 70599
05/10/2015 945.00p 961.00p 945.00p 950.00p 217632
02/10/2015 935.00p 962.50p 935.00p 947.50p 63524
01/10/2015 947.50p 954.00p 935.27p 951.00p 41336
30/09/2015 951.00p 951.00p 928.00p 939.00p 45893
29/09/2015 981.50p 990.50p 936.17p 940.50p 68820
28/09/2015 1,005.00p 1,005.00p 980.00p 983.00p 29137
25/09/2015 992.50p 1,005.00p 985.50p 988.50p 162088
24/09/2015 986.00p 1,000.00p 984.00p 990.50p 38007
23/09/2015 988.00p 1,000.00p 986.57p 1,000.00p 63949
22/09/2015 995.00p 1,020.00p 988.50p 990.00p 81319
21/09/2015 990.00p 1,019.00p 990.00p 1,018.00p 48411
18/09/2015 997.00p 1,009.00p 994.00p 1,008.00p 83166
17/09/2015 995.00p 1,013.00p 995.00p 1,006.00p 67746
16/09/2015 983.00p 1,002.68p 983.00p 996.50p 47300
15/09/2015 990.00p 990.00p 980.00p 989.50p 69062
14/09/2015 975.00p 990.00p 967.50p 981.50p 92184
11/09/2015 965.00p 990.00p 965.00p 973.00p 48829
10/09/2015 967.00p 977.00p 965.00p 968.00p 45809
09/09/2015 958.00p 979.50p 957.00p 975.00p 152869
08/09/2015 950.00p 963.00p 925.50p 951.50p 146657
07/09/2015 945.00p 950.00p 925.50p 935.00p 39092
04/09/2015 945.50p 967.50p 945.50p 945.50p 21994
03/09/2015 950.00p 969.00p 946.00p 954.50p 26303
02/09/2015 941.00p 964.50p 941.00p 946.00p 30114
01/09/2015 930.00p 963.00p 930.00p 955.50p 25921
28/08/2015 946.50p 951.00p 932.50p 950.50p 32713
27/08/2015 916.00p 948.00p 916.00p 938.50p 30796
26/08/2015 910.00p 949.00p 910.00p 930.00p 33919
25/08/2015 912.00p 932.00p 912.00p 921.50p 53268
24/08/2015 935.00p 940.96p 902.50p 912.00p 94765
21/08/2015 939.00p 948.50p 935.00p 937.50p 38757
20/08/2015 939.00p 955.17p 939.00p 941.00p 29817
19/08/2015 967.00p 967.00p 940.50p 940.50p 63937
18/08/2015 967.00p 967.00p 950.50p 961.50p 35520
17/08/2015 967.00p 967.00p 942.50p 945.00p 20792
14/08/2015 965.00p 967.00p 943.25p 959.00p 8182
13/08/2015 942.00p 963.00p 942.00p 952.50p 33615
12/08/2015 955.00p 968.00p 938.00p 949.00p 52577
11/08/2015 955.00p 979.00p 955.00p 965.00p 16333
10/08/2015 955.00p 974.00p 955.00p 969.50p 25688
07/08/2015 955.50p 979.50p 955.50p 970.00p 12248
06/08/2015 980.00p 980.00p 959.53p 978.00p 27507
05/08/2015 966.50p 982.00p 933.63p 980.00p 38747
04/08/2015 978.50p 982.50p 971.00p 975.00p 33092
03/08/2015 990.00p 990.00p 965.50p 975.50p 28102
31/07/2015 972.00p 988.50p 972.00p 984.50p 19796
30/07/2015 990.00p 990.00p 966.50p 972.50p 33949
29/07/2015 977.00p 991.00p 965.00p 973.00p 35566
28/07/2015 976.50p 998.50p 976.50p 984.50p 35165
27/07/2015 976.50p 995.00p 976.50p 987.00p 24348
24/07/2015 1,010.00p 1,010.00p 975.50p 985.00p 21751
23/07/2015 1,010.00p 1,010.00p 990.00p 993.50p 22291
22/07/2015 1,023.00p 1,023.00p 992.50p 998.00p 31104
21/07/2015 1,012.00p 1,024.00p 1,002.00p 1,004.00p 20922
20/07/2015 1,002.00p 1,022.00p 1,002.00p 1,018.00p 29121
17/07/2015 999.00p 1,020.00p 998.40p 1,017.00p 21832
16/07/2015 1,004.00p 1,009.00p 996.50p 1,006.00p 19512
15/07/2015 1,000.00p 1,004.00p 982.72p 1,000.00p 42950
14/07/2015 1,000.00p 1,002.00p 984.00p 992.00p 46391
13/07/2015 997.00p 999.50p 983.80p 994.50p 33153
10/07/2015 978.50p 990.00p 972.50p 978.50p 91866
09/07/2015 973.50p 990.67p 973.50p 985.00p 84682
08/07/2015 997.00p 997.00p 978.00p 986.50p 32788
07/07/2015 976.00p 995.50p 973.50p 977.50p 83262
06/07/2015 976.50p 999.50p 976.50p 996.00p 39754
03/07/2015 1,010.00p 1,010.00p 992.45p 998.50p 40351
02/07/2015 997.00p 997.00p 986.00p 995.00p 77403
01/07/2015 972.00p 990.00p 972.00p 988.00p 37850
30/06/2015 974.00p 985.39p 974.00p 983.00p 88351
29/06/2015 990.00p 990.00p 975.50p 980.50p 139534
26/06/2015 971.50p 1,004.00p 971.50p 1,001.00p 80535
25/06/2015 970.00p 988.00p 970.00p 977.50p 49741
24/06/2015 985.00p 994.00p 974.00p 982.00p 71417
23/06/2015 942.00p 984.00p 942.00p 980.00p 185923
22/06/2015 942.00p 965.00p 942.00p 960.50p 37537
19/06/2015 938.00p 951.50p 938.00p 947.00p 138171
18/06/2015 938.00p 950.00p 938.00p 947.50p 26325
17/06/2015 953.50p 953.50p 939.00p 946.00p 47953
16/06/2015 938.00p 950.00p 938.00p 948.00p 203796
15/06/2015 960.00p 962.50p 943.00p 943.00p 94496
12/06/2015 967.50p 972.13p 961.00p 967.50p 45396
11/06/2015 975.00p 981.50p 970.50p 975.50p 50749
10/06/2015 980.00p 986.50p 978.00p 981.50p 44378
09/06/2015 980.00p 988.50p 980.00p 982.50p 23148
08/06/2015 987.00p 997.30p 981.00p 981.00p 23499
05/06/2015 986.50p 1,000.43p 982.79p 995.00p 142591
04/06/2015 997.50p 1,001.00p 986.68p 993.50p 36077
03/06/2015 1,000.00p 1,013.00p 983.50p 986.50p 124656
02/06/2015 1,024.00p 1,040.45p 997.95p 1,009.00p 67878
01/06/2015 1,025.00p 1,040.00p 1,024.82p 1,029.00p 18458
29/05/2015 1,033.00p 1,040.00p 1,029.00p 1,029.00p 38196
28/05/2015 1,029.00p 1,047.00p 1,029.00p 1,037.00p 33996
27/05/2015 1,034.00p 1,046.00p 1,025.00p 1,035.00p 60777
26/05/2015 1,050.00p 1,066.15p 1,034.00p 1,040.00p 64092
22/05/2015 1,052.00p 1,064.00p 1,052.00p 1,055.00p 28935
21/05/2015 1,053.00p 1,064.00p 1,050.00p 1,055.00p 57484

*Close Price adjusted for both dividends and splits