Dechra Pharmaceuticals (DPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/08/2014 680.50p 696.50p 680.50p 683.00p 24244
01/08/2014 690.00p 694.00p 681.50p 686.50p 19947
31/07/2014 690.50p 700.00p 690.50p 694.00p 19348
30/07/2014 708.00p 708.00p 691.50p 695.50p 18528
29/07/2014 690.50p 702.00p 690.50p 693.50p 22678
28/07/2014 693.00p 709.21p 689.00p 689.00p 46145
25/07/2014 693.50p 709.50p 693.50p 694.50p 37911
24/07/2014 695.50p 710.00p 695.50p 706.50p 22954
23/07/2014 711.50p 711.50p 695.00p 705.50p 26069
22/07/2014 709.50p 710.00p 694.50p 698.00p 67334
21/07/2014 720.50p 720.50p 696.50p 697.00p 75540
18/07/2014 706.00p 716.00p 705.00p 708.00p 56755
17/07/2014 714.50p 723.50p 706.50p 716.00p 25826
16/07/2014 724.00p 725.50p 708.50p 709.50p 33900
15/07/2014 707.50p 721.00p 706.00p 710.50p 32297
14/07/2014 724.00p 724.00p 712.00p 717.00p 17617
11/07/2014 720.00p 721.00p 710.00p 716.50p 50367
10/07/2014 715.50p 724.57p 703.50p 714.50p 42112
09/07/2014 744.50p 744.50p 715.50p 722.00p 23876
08/07/2014 735.00p 739.16p 725.50p 730.00p 84436
07/07/2014 754.50p 754.50p 731.50p 733.00p 42086
04/07/2014 750.00p 750.50p 738.81p 743.50p 25595
03/07/2014 749.50p 755.00p 738.50p 742.50p 65515
02/07/2014 715.50p 750.00p 715.50p 746.50p 268379
01/07/2014 731.50p 734.00p 723.50p 733.50p 42993
30/06/2014 730.00p 730.00p 716.00p 723.50p 102226
27/06/2014 710.50p 732.50p 710.50p 719.50p 50739
26/06/2014 710.00p 725.00p 710.00p 722.50p 22826
25/06/2014 715.00p 720.50p 708.00p 711.00p 262510
24/06/2014 714.00p 715.00p 701.48p 713.50p 61113
23/06/2014 707.00p 713.50p 699.96p 710.00p 110401
20/06/2014 710.00p 715.50p 688.50p 712.50p 211192
19/06/2014 699.00p 713.75p 695.00p 695.00p 59866
18/06/2014 687.00p 704.50p 679.00p 703.50p 377707
17/06/2014 708.00p 708.00p 677.00p 688.00p 230122
16/06/2014 710.00p 710.00p 683.00p 704.50p 454293
13/06/2014 711.00p 713.00p 691.50p 692.50p 41872
12/06/2014 710.00p 720.50p 705.50p 713.00p 37961
11/06/2014 710.00p 718.00p 696.00p 717.50p 46071
10/06/2014 700.50p 703.50p 697.50p 699.00p 32520
09/06/2014 710.00p 710.00p 695.50p 703.50p 32667
06/06/2014 707.50p 709.00p 689.00p 705.00p 65438
05/06/2014 703.50p 707.00p 686.50p 703.00p 482177
04/06/2014 700.00p 700.00p 690.50p 692.00p 22772
03/06/2014 703.50p 703.50p 690.50p 692.50p 22128
02/06/2014 698.50p 702.50p 691.00p 700.00p 136523
30/05/2014 698.50p 698.50p 686.00p 695.00p 28206
29/05/2014 709.50p 709.50p 685.50p 691.00p 107931
28/05/2014 714.00p 714.00p 691.00p 693.00p 34403
27/05/2014 715.50p 715.50p 695.50p 697.00p 14891
23/05/2014 714.50p 714.50p 695.00p 708.50p 55379
22/05/2014 699.00p 706.50p 697.00p 698.00p 64156
21/05/2014 695.00p 702.50p 686.50p 702.50p 71396
20/05/2014 690.00p 692.00p 683.00p 691.00p 450444
19/05/2014 702.50p 703.20p 680.00p 683.00p 86029
16/05/2014 718.50p 718.50p 696.50p 696.50p 88068
15/05/2014 726.00p 726.00p 710.00p 714.50p 50453
14/05/2014 730.00p 730.00p 719.64p 722.00p 34227
13/05/2014 740.00p 740.00p 723.00p 725.00p 62854
12/05/2014 735.00p 736.00p 719.17p 726.00p 94320
09/05/2014 730.00p 731.50p 715.00p 728.00p 122544
08/05/2014 708.50p 729.50p 708.50p 724.00p 68286
07/05/2014 708.50p 725.00p 708.50p 723.00p 36139
06/05/2014 713.50p 724.50p 698.16p 724.50p 93152
02/05/2014 707.50p 712.52p 696.00p 710.50p 212895
01/05/2014 690.00p 696.50p 685.00p 691.00p 226169
30/04/2014 693.50p 707.32p 685.50p 690.00p 178950
29/04/2014 678.50p 707.00p 669.00p 697.00p 94461
28/04/2014 678.50p 678.50p 664.00p 669.00p 274193
25/04/2014 669.00p 674.00p 662.00p 665.50p 40897
24/04/2014 673.50p 673.50p 658.00p 670.00p 214749
23/04/2014 660.00p 665.00p 655.00p 659.00p 212480
22/04/2014 660.00p 664.54p 657.00p 660.00p 78545
17/04/2014 659.50p 668.00p 657.00p 657.00p 123019
16/04/2014 669.00p 678.00p 661.50p 667.50p 20642
15/04/2014 674.00p 674.00p 661.10p 663.50p 33423
14/04/2014 665.00p 678.83p 657.00p 669.00p 185449
11/04/2014 671.00p 682.00p 665.00p 667.50p 379630
10/04/2014 672.00p 687.50p 670.50p 679.50p 14359
09/04/2014 689.00p 689.00p 670.50p 674.00p 24148
08/04/2014 671.00p 678.10p 668.00p 670.50p 67667
07/04/2014 695.50p 695.50p 673.00p 675.00p 38172
04/04/2014 675.50p 692.00p 675.50p 682.50p 58440
03/04/2014 673.50p 694.00p 673.00p 680.00p 174671
02/04/2014 667.50p 680.50p 663.00p 680.00p 503435
01/04/2014 677.00p 681.50p 666.00p 666.00p 63479
31/03/2014 681.50p 681.50p 662.00p 668.00p 298983
28/03/2014 668.00p 680.00p 665.00p 667.00p 107198
27/03/2014 679.00p 682.08p 665.50p 672.50p 188205
26/03/2014 675.00p 677.00p 658.91p 660.50p 80289
25/03/2014 680.00p 680.00p 671.50p 674.50p 94157
24/03/2014 686.50p 698.00p 676.50p 677.00p 98398
21/03/2014 684.50p 698.34p 682.00p 684.00p 80025
20/03/2014 706.50p 706.50p 689.50p 689.50p 174930
19/03/2014 689.50p 704.00p 683.00p 695.50p 41624
18/03/2014 691.50p 696.50p 683.00p 695.50p 38856
17/03/2014 707.00p 707.00p 689.00p 696.00p 315023
14/03/2014 685.00p 702.76p 681.50p 689.00p 36954
13/03/2014 702.50p 704.00p 685.00p 685.00p 30393
12/03/2014 705.00p 714.50p 693.50p 693.50p 38113
11/03/2014 709.50p 713.00p 700.50p 712.50p 114723
10/03/2014 709.00p 712.00p 700.00p 702.00p 38836
07/03/2014 725.00p 725.00p 703.00p 703.00p 119003
06/03/2014 720.50p 722.50p 715.00p 718.00p 54316
05/03/2014 697.50p 721.50p 695.89p 716.00p 54605
04/03/2014 692.50p 703.70p 676.96p 703.00p 46158
03/03/2014 699.50p 703.17p 678.50p 686.50p 53632
28/02/2014 697.00p 711.00p 690.00p 702.50p 115802
27/02/2014 692.00p 705.00p 687.50p 699.50p 55620
26/02/2014 698.50p 701.50p 684.58p 694.00p 80096
25/02/2014 687.00p 704.50p 677.88p 695.00p 808175
24/02/2014 678.00p 686.50p 673.60p 678.50p 114575
21/02/2014 675.50p 687.73p 675.50p 680.50p 36729
20/02/2014 678.50p 689.00p 678.00p 685.00p 30678
19/02/2014 673.00p 691.50p 673.00p 686.00p 61859
18/02/2014 672.50p 692.00p 672.50p 689.00p 41420
17/02/2014 683.50p 686.50p 679.00p 685.00p 32291
14/02/2014 675.50p 683.92p 674.00p 679.00p 107127
13/02/2014 678.50p 692.50p 673.62p 682.00p 43255
12/02/2014 685.50p 697.50p 682.00p 684.50p 28470
11/02/2014 685.00p 692.00p 685.00p 692.00p 63439
10/02/2014 685.50p 697.50p 681.50p 687.00p 137211
07/02/2014 697.50p 697.50p 686.00p 688.50p 69721
06/02/2014 707.50p 707.50p 690.00p 692.00p 411491
05/02/2014 700.00p 707.50p 695.00p 695.50p 417973
04/02/2014 692.50p 713.00p 692.50p 703.00p 168792
03/02/2014 685.50p 712.50p 685.50p 707.00p 170620
31/01/2014 687.50p 701.50p 678.00p 701.50p 547442
30/01/2014 689.50p 689.50p 678.00p 680.00p 105060
29/01/2014 699.50p 699.50p 676.82p 680.00p 112020
28/01/2014 693.00p 699.55p 690.50p 693.00p 52255
27/01/2014 698.50p 700.00p 694.98p 695.50p 91909
24/01/2014 697.50p 704.48p 697.50p 703.00p 234163
23/01/2014 705.50p 712.44p 696.30p 702.00p 109357
22/01/2014 711.50p 716.00p 705.00p 709.50p 320228
21/01/2014 712.50p 714.15p 704.00p 705.50p 175846
20/01/2014 707.50p 716.50p 703.00p 712.50p 225912
17/01/2014 707.00p 708.42p 699.00p 703.00p 129940
16/01/2014 713.00p 713.00p 700.00p 706.50p 337321
15/01/2014 706.50p 712.50p 705.00p 708.00p 34849
14/01/2014 711.00p 715.00p 702.20p 707.00p 74862
13/01/2014 735.00p 735.00p 711.00p 715.00p 149573
10/01/2014 724.50p 735.50p 717.00p 735.50p 350039
09/01/2014 729.50p 732.00p 725.00p 727.00p 42901
08/01/2014 722.50p 730.00p 718.42p 727.00p 36021
07/01/2014 722.50p 730.73p 719.80p 730.00p 71078
06/01/2014 726.50p 726.50p 716.00p 724.50p 35112
03/01/2014 718.00p 728.00p 710.70p 723.50p 701604
02/01/2014 703.00p 722.00p 702.50p 720.00p 73253
31/12/2013 695.00p 709.50p 690.55p 702.50p 10284
30/12/2013 675.00p 696.50p 674.59p 691.50p 24076
27/12/2013 672.50p 690.95p 672.00p 688.50p 17185
24/12/2013 683.00p 689.00p 679.50p 689.00p 4701
23/12/2013 682.00p 688.00p 671.00p 688.00p 19351
20/12/2013 672.50p 679.05p 672.00p 679.00p 88930
19/12/2013 678.50p 678.50p 667.60p 675.00p 41799
18/12/2013 674.50p 676.50p 669.50p 673.00p 47444
17/12/2013 675.00p 677.50p 674.50p 676.00p 277875
16/12/2013 685.00p 685.00p 672.50p 675.50p 343464
13/12/2013 673.00p 677.00p 665.00p 676.00p 206192
12/12/2013 677.00p 677.00p 669.50p 670.00p 38405
11/12/2013 670.50p 684.08p 670.50p 676.00p 131486
10/12/2013 675.00p 687.50p 669.00p 680.00p 44218
09/12/2013 683.00p 693.50p 676.00p 677.00p 12892
06/12/2013 698.50p 698.50p 676.00p 687.00p 23326
05/12/2013 675.50p 684.00p 675.00p 677.50p 134899
04/12/2013 680.50p 685.88p 678.50p 679.00p 32815
03/12/2013 675.00p 698.00p 675.00p 678.00p 590053
02/12/2013 682.50p 682.50p 671.50p 676.50p 52403
29/11/2013 690.50p 691.50p 679.55p 681.50p 143717
28/11/2013 684.50p 700.00p 676.50p 684.00p 82022
27/11/2013 687.00p 695.00p 675.50p 683.00p 153157
26/11/2013 679.00p 694.50p 679.00p 688.50p 510598
25/11/2013 685.00p 694.00p 675.00p 677.00p 502785
22/11/2013 677.50p 686.00p 675.50p 680.00p 91631
21/11/2013 677.50p 691.00p 677.50p 679.00p 24438
20/11/2013 686.00p 692.00p 679.00p 682.50p 25688
19/11/2013 695.00p 695.00p 683.00p 688.00p 17101
18/11/2013 682.50p 699.00p 680.70p 694.50p 49898
15/11/2013 671.50p 682.00p 669.31p 682.00p 440304
14/11/2013 671.00p 679.00p 667.00p 670.00p 183508
13/11/2013 683.50p 686.28p 667.00p 670.00p 88071
12/11/2013 685.00p 696.50p 676.00p 677.00p 120941
11/11/2013 686.50p 692.00p 683.00p 685.00p 15094
08/11/2013 689.00p 697.00p 683.00p 685.50p 1097493
07/11/2013 690.00p 699.00p 689.00p 693.00p 145184
06/11/2013 690.00p 697.00p 680.02p 683.50p 153359
05/11/2013 697.00p 700.50p 693.00p 697.00p 17906
04/11/2013 696.00p 700.50p 690.00p 698.00p 304951
01/11/2013 688.50p 699.50p 683.38p 691.00p 38394
31/10/2013 688.00p 693.50p 685.00p 690.00p 52644
30/10/2013 690.00p 697.00p 690.00p 693.00p 704524
29/10/2013 686.50p 697.00p 686.50p 691.50p 196480
28/10/2013 687.50p 693.50p 684.00p 690.00p 17229
25/10/2013 692.50p 695.00p 687.00p 688.00p 194599
24/10/2013 691.00p 693.50p 690.37p 692.50p 22715
23/10/2013 696.50p 699.50p 692.50p 692.50p 49327
22/10/2013 693.50p 698.30p 688.00p 692.00p 257938
21/10/2013 683.50p 690.00p 679.19p 688.00p 43343
18/10/2013 686.00p 693.00p 680.00p 683.50p 27173

*Close Price adjusted for both dividends and splits