Dechra Pharmaceuticals (DPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/05/2015 1,058.00p 1,064.00p 1,052.00p 1,058.00p 43741
19/05/2015 1,050.00p 1,067.00p 1,050.00p 1,060.00p 42328
18/05/2015 1,054.00p 1,068.00p 1,050.00p 1,053.00p 54787
15/05/2015 1,056.00p 1,066.00p 1,056.00p 1,057.00p 112367
14/05/2015 1,010.00p 1,067.00p 1,010.00p 1,060.00p 175077
13/05/2015 993.50p 1,018.00p 993.50p 1,017.00p 112330
12/05/2015 1,018.00p 1,028.32p 995.00p 998.00p 78829
11/05/2015 1,030.00p 1,051.36p 1,025.00p 1,029.00p 55428
08/05/2015 1,027.00p 1,059.00p 1,024.84p 1,037.00p 117166
07/05/2015 1,007.00p 1,024.00p 996.50p 1,011.00p 75922
06/05/2015 1,013.00p 1,029.00p 1,007.00p 1,017.00p 97358
05/05/2015 1,022.00p 1,027.00p 1,005.00p 1,012.00p 116722
01/05/2015 1,027.00p 1,028.40p 1,006.30p 1,008.00p 487780
30/04/2015 1,017.00p 1,024.00p 1,007.00p 1,023.00p 339350
29/04/2015 1,030.00p 1,030.00p 1,018.00p 1,020.00p 527615
28/04/2015 1,023.00p 1,028.00p 1,005.50p 1,025.00p 472275
27/04/2015 1,030.00p 1,030.00p 1,018.00p 1,022.00p 1400462
24/04/2015 1,025.00p 1,029.00p 1,015.00p 1,020.00p 75468
23/04/2015 1,026.00p 1,030.00p 1,020.00p 1,020.00p 45596
22/04/2015 1,020.00p 1,030.00p 1,009.00p 1,017.00p 301753
21/04/2015 1,013.00p 1,020.00p 1,002.00p 1,020.00p 58288
20/04/2015 1,004.00p 1,015.00p 992.08p 1,003.00p 326371
17/04/2015 1,005.00p 1,025.00p 1,004.00p 1,010.00p 124401
16/04/2015 1,014.00p 1,023.00p 1,006.00p 1,006.00p 80562
15/04/2015 1,028.00p 1,032.00p 1,018.00p 1,018.00p 50499
14/04/2015 1,030.00p 1,033.00p 1,021.50p 1,026.00p 51393
13/04/2015 1,035.00p 1,035.00p 1,011.00p 1,029.00p 93211
10/04/2015 1,005.00p 1,038.00p 1,005.00p 1,038.00p 87691
09/04/2015 1,020.00p 1,035.30p 1,006.00p 1,009.00p 66996
08/04/2015 1,020.00p 1,040.00p 1,016.90p 1,031.00p 161628
07/04/2015 1,003.00p 1,017.00p 1,003.00p 1,015.00p 94953
02/04/2015 1,002.00p 1,012.00p 1,000.00p 1,009.00p 56060
01/04/2015 998.00p 1,011.00p 998.00p 999.00p 89054
31/03/2015 1,026.00p 1,026.21p 1,000.00p 1,007.00p 194718
30/03/2015 1,023.00p 1,029.00p 1,011.00p 1,015.00p 367000
27/03/2015 1,017.00p 1,021.00p 1,008.00p 1,013.00p 122677
26/03/2015 1,025.00p 1,029.00p 1,008.08p 1,015.00p 52122
25/03/2015 1,042.00p 1,042.00p 1,025.00p 1,029.00p 92013
24/03/2015 1,020.00p 1,042.00p 1,010.00p 1,036.00p 456905
23/03/2015 1,027.00p 1,027.00p 1,009.00p 1,013.00p 70307
20/03/2015 980.00p 1,033.00p 975.50p 1,033.00p 283873
19/03/2015 974.50p 977.00p 961.99p 975.50p 34189
18/03/2015 960.00p 977.00p 960.00p 976.00p 69637
17/03/2015 975.00p 975.00p 957.00p 958.00p 30355
16/03/2015 967.50p 977.00p 960.00p 977.00p 58744
13/03/2015 953.00p 974.00p 947.50p 972.00p 68824
12/03/2015 925.50p 953.00p 925.50p 949.00p 52420
11/03/2015 938.50p 950.50p 928.00p 950.50p 260922
10/03/2015 931.00p 932.50p 925.13p 927.50p 75259
09/03/2015 921.00p 938.50p 920.50p 930.00p 188180
06/03/2015 930.00p 930.00p 925.00p 928.00p 74497
05/03/2015 936.50p 940.00p 925.00p 929.50p 100898
04/03/2015 939.50p 939.50p 924.50p 927.50p 107763
03/03/2015 938.00p 938.00p 920.00p 925.00p 97176
02/03/2015 928.50p 938.50p 915.00p 925.00p 133496
27/02/2015 930.00p 939.00p 923.66p 932.50p 454429
26/02/2015 935.00p 935.00p 922.03p 930.00p 76172
25/02/2015 935.00p 935.00p 919.50p 925.50p 64884
24/02/2015 948.50p 948.50p 923.00p 930.00p 456628
23/02/2015 900.50p 943.00p 900.50p 935.00p 415504
20/02/2015 890.00p 913.00p 881.23p 909.00p 64411
19/02/2015 882.00p 890.25p 878.00p 890.00p 39970
18/02/2015 882.00p 882.00p 873.24p 882.00p 66357
17/02/2015 861.50p 882.00p 861.50p 878.00p 41751
16/02/2015 870.00p 875.50p 860.00p 872.50p 54222
13/02/2015 872.50p 875.00p 857.50p 870.00p 331150
12/02/2015 875.00p 875.00p 855.00p 859.50p 370877
11/02/2015 875.00p 875.00p 858.00p 870.00p 42138
10/02/2015 873.50p 873.50p 860.00p 860.50p 140113
09/02/2015 855.00p 878.50p 852.50p 858.50p 94478
06/02/2015 880.00p 880.00p 860.00p 864.00p 82428
05/02/2015 863.00p 870.00p 857.00p 870.00p 30585
04/02/2015 879.50p 879.50p 857.00p 864.50p 52626
03/02/2015 880.00p 888.60p 855.50p 868.00p 169218
02/02/2015 860.00p 879.72p 860.00p 869.00p 59365
30/01/2015 857.50p 868.00p 849.00p 865.00p 92604
29/01/2015 868.50p 868.50p 852.00p 856.50p 44128
28/01/2015 848.00p 857.00p 848.00p 850.50p 40837
27/01/2015 850.00p 854.47p 845.50p 852.50p 64183
26/01/2015 848.00p 862.60p 843.50p 846.00p 30106
23/01/2015 851.50p 868.00p 847.60p 850.50p 147846
22/01/2015 870.00p 873.47p 850.50p 851.00p 188002
21/01/2015 845.00p 870.00p 845.00p 870.00p 46226
20/01/2015 846.50p 868.61p 846.50p 865.00p 38244
19/01/2015 840.00p 868.50p 840.00p 864.50p 40582
16/01/2015 859.50p 859.50p 832.00p 850.50p 141724
15/01/2015 848.50p 851.00p 840.00p 840.00p 270184
14/01/2015 852.00p 858.60p 838.00p 849.50p 73856
13/01/2015 849.50p 872.00p 840.42p 850.00p 90401
12/01/2015 832.50p 842.74p 830.50p 835.00p 34723
09/01/2015 830.00p 849.50p 830.00p 834.00p 21341
08/01/2015 840.00p 840.00p 825.10p 838.50p 41849
07/01/2015 819.00p 832.50p 818.00p 825.00p 30171
06/01/2015 840.00p 840.00p 818.00p 828.50p 30422
05/01/2015 837.00p 838.60p 823.22p 825.00p 31255
02/01/2015 825.00p 835.52p 820.50p 828.00p 30410
31/12/2014 828.50p 840.57p 828.50p 836.50p 2040
30/12/2014 837.00p 843.50p 824.00p 825.00p 24662
29/12/2014 827.00p 847.22p 827.00p 845.50p 49239
24/12/2014 813.00p 850.00p 813.00p 849.50p 10378
23/12/2014 821.00p 836.50p 821.00p 825.50p 21090
22/12/2014 819.50p 835.50p 815.72p 831.00p 43189
19/12/2014 806.00p 834.00p 798.50p 834.00p 244225
18/12/2014 785.50p 802.50p 785.50p 798.00p 62483
17/12/2014 803.50p 803.50p 785.50p 787.00p 30159
16/12/2014 796.00p 809.00p 792.00p 798.00p 117256
15/12/2014 800.00p 815.50p 798.00p 798.00p 87237
12/12/2014 795.50p 817.50p 785.45p 805.00p 110758
11/12/2014 793.00p 799.50p 789.50p 796.00p 61917
10/12/2014 778.00p 792.00p 778.00p 789.00p 65347
09/12/2014 781.00p 791.00p 774.00p 786.00p 324094
08/12/2014 794.50p 794.50p 775.50p 779.50p 386103
05/12/2014 797.00p 797.00p 787.00p 790.00p 87471
04/12/2014 785.00p 794.68p 784.00p 793.50p 39339
03/12/2014 792.00p 797.00p 784.50p 786.00p 41406
02/12/2014 795.00p 795.00p 782.50p 790.00p 32532
01/12/2014 813.00p 813.00p 777.00p 780.00p 82572
28/11/2014 814.00p 814.00p 793.00p 796.00p 50364
27/11/2014 820.00p 823.08p 794.00p 794.00p 112881
26/11/2014 820.00p 826.50p 809.52p 815.00p 126580
25/11/2014 802.50p 813.64p 795.24p 808.50p 58364
24/11/2014 790.00p 804.76p 786.90p 798.50p 67757
21/11/2014 770.50p 788.99p 770.50p 785.00p 163059
20/11/2014 765.00p 785.00p 759.50p 777.00p 102095
19/11/2014 755.00p 765.00p 751.00p 761.50p 396694
18/11/2014 760.00p 762.00p 754.00p 758.00p 49403
17/11/2014 762.00p 764.50p 753.50p 762.00p 115101
14/11/2014 761.50p 762.10p 753.17p 758.00p 50955
13/11/2014 758.00p 758.00p 744.00p 757.00p 569464
12/11/2014 750.00p 756.57p 746.00p 754.50p 261641
11/11/2014 737.00p 745.00p 734.00p 742.00p 39842
10/11/2014 721.50p 738.50p 720.95p 738.50p 12339
07/11/2014 723.00p 739.39p 717.31p 722.00p 85973
06/11/2014 723.50p 735.00p 723.50p 735.00p 25712
05/11/2014 755.00p 755.00p 730.50p 737.00p 61544
04/11/2014 757.00p 757.00p 738.00p 744.00p 62808
03/11/2014 755.00p 757.57p 741.00p 751.50p 50068
31/10/2014 758.00p 758.00p 751.00p 758.00p 52938
30/10/2014 758.00p 760.00p 748.50p 757.50p 74522
29/10/2014 760.00p 762.00p 749.71p 758.00p 86277
28/10/2014 756.50p 765.50p 747.80p 755.00p 249615
27/10/2014 755.00p 758.00p 740.50p 750.00p 497604
24/10/2014 743.00p 755.00p 733.00p 751.00p 42850
23/10/2014 734.50p 743.00p 720.00p 739.50p 32388
22/10/2014 733.50p 735.00p 717.50p 720.00p 318052
21/10/2014 711.50p 736.00p 711.50p 724.50p 38934
20/10/2014 723.50p 731.00p 719.50p 728.50p 30564
17/10/2014 708.50p 727.36p 708.50p 726.00p 103640
16/10/2014 713.00p 713.50p 702.50p 711.50p 111201
15/10/2014 734.50p 734.50p 707.00p 707.00p 81323
14/10/2014 718.00p 724.68p 713.00p 716.00p 33284
13/10/2014 713.50p 728.56p 713.00p 716.00p 43897
10/10/2014 715.50p 723.50p 715.00p 721.50p 25563
09/10/2014 750.00p 750.00p 719.50p 722.00p 27306
08/10/2014 759.50p 759.50p 737.18p 742.50p 36763
07/10/2014 751.50p 751.50p 742.00p 744.00p 45308
06/10/2014 747.00p 753.62p 743.00p 751.00p 24947
03/10/2014 759.50p 759.50p 748.00p 750.00p 173276
02/10/2014 756.00p 759.50p 742.50p 743.50p 43763
01/10/2014 760.00p 760.00p 746.00p 753.00p 42073
30/09/2014 757.50p 759.50p 743.50p 758.00p 68794
29/09/2014 756.00p 757.65p 745.48p 749.00p 32531
26/09/2014 743.50p 762.50p 743.50p 758.00p 38761
25/09/2014 750.00p 755.00p 743.56p 754.00p 69735
24/09/2014 758.50p 758.50p 740.84p 751.00p 334131
23/09/2014 769.00p 769.00p 742.82p 745.00p 127997
22/09/2014 774.50p 774.50p 754.50p 759.00p 68820
19/09/2014 768.00p 775.00p 748.00p 770.00p 83892
18/09/2014 765.00p 767.00p 755.34p 767.00p 37710
17/09/2014 755.00p 766.00p 747.78p 762.00p 25382
16/09/2014 770.00p 770.00p 747.00p 751.00p 30117
15/09/2014 763.00p 770.00p 753.00p 764.00p 66576
12/09/2014 764.50p 768.00p 752.00p 764.50p 27794
11/09/2014 773.00p 775.00p 755.50p 765.00p 154015
10/09/2014 765.00p 773.00p 760.00p 773.00p 74852
09/09/2014 756.00p 765.94p 754.40p 761.00p 80336
08/09/2014 736.00p 755.00p 736.00p 752.50p 71900
05/09/2014 730.50p 735.50p 727.50p 731.00p 12232
04/09/2014 727.00p 738.03p 724.00p 730.50p 84831
03/09/2014 725.00p 734.00p 724.00p 728.00p 51727
02/09/2014 724.50p 732.50p 720.00p 731.00p 20621
01/09/2014 725.00p 725.00p 717.88p 725.00p 21238
29/08/2014 725.00p 732.48p 720.50p 725.00p 45617
28/08/2014 725.00p 738.50p 718.34p 732.00p 27327
27/08/2014 714.50p 734.50p 714.50p 728.00p 22522
26/08/2014 714.00p 725.00p 714.00p 725.00p 29685
22/08/2014 720.00p 724.50p 714.38p 719.00p 16043
21/08/2014 718.00p 723.50p 715.00p 723.50p 34004
20/08/2014 720.00p 722.50p 715.00p 717.50p 16016
19/08/2014 728.00p 728.00p 717.00p 720.00p 26268
18/08/2014 739.00p 739.00p 721.00p 726.00p 14328
15/08/2014 737.50p 738.00p 725.50p 734.00p 14025
14/08/2014 713.00p 736.00p 713.00p 730.00p 37485
13/08/2014 701.00p 712.50p 700.50p 711.50p 19712
12/08/2014 691.00p 710.00p 690.00p 703.00p 29762
11/08/2014 691.50p 698.00p 690.00p 691.00p 365727
08/08/2014 689.00p 695.00p 680.94p 695.00p 90541
07/08/2014 683.50p 698.00p 680.50p 681.00p 33801
06/08/2014 681.50p 691.71p 680.50p 686.00p 29592
05/08/2014 680.50p 699.50p 680.50p 690.50p 20974

*Close Price adjusted for both dividends and splits