Dechra Pharmaceuticals (DPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/10/2013 692.00p 695.00p 680.00p 681.00p 136786
16/10/2013 692.50p 698.50p 680.00p 695.00p 55488
15/10/2013 693.00p 695.00p 683.00p 692.00p 133498
14/10/2013 691.50p 698.00p 676.00p 689.50p 133178
11/10/2013 695.00p 695.00p 690.50p 691.50p 99010
10/10/2013 691.00p 696.50p 690.00p 695.00p 76596
09/10/2013 713.50p 715.00p 673.50p 687.50p 92536
08/10/2013 725.00p 725.73p 715.00p 715.00p 52638
07/10/2013 725.00p 725.00p 717.36p 721.50p 35022
04/10/2013 720.00p 725.00p 718.00p 721.00p 56375
03/10/2013 723.00p 727.00p 711.00p 720.00p 83867
02/10/2013 718.00p 722.50p 715.00p 720.00p 30024
01/10/2013 717.00p 718.00p 703.00p 715.00p 35107
30/09/2013 725.00p 725.00p 700.50p 718.00p 33397
27/09/2013 724.00p 726.50p 704.03p 710.50p 26897
26/09/2013 727.00p 730.00p 719.50p 720.00p 481697
25/09/2013 726.00p 731.00p 717.50p 718.00p 52418
24/09/2013 723.50p 730.50p 722.50p 722.50p 106407
23/09/2013 700.00p 742.50p 700.00p 720.00p 841584
20/09/2013 715.00p 715.00p 694.50p 694.50p 286431
19/09/2013 734.50p 734.50p 705.00p 706.50p 294491
18/09/2013 720.00p 728.00p 720.00p 720.00p 31423
17/09/2013 736.00p 738.00p 721.91p 727.00p 39186
16/09/2013 726.50p 738.00p 724.45p 738.00p 227978
13/09/2013 718.00p 725.50p 713.00p 723.00p 204574
12/09/2013 720.00p 722.00p 710.50p 719.50p 290794
11/09/2013 717.00p 724.00p 717.00p 718.00p 21455
10/09/2013 717.00p 723.50p 711.50p 722.50p 140102
09/09/2013 715.00p 717.00p 710.00p 717.00p 30375
06/09/2013 707.00p 716.50p 698.00p 715.50p 151868
05/09/2013 704.50p 709.83p 700.50p 706.00p 17459
04/09/2013 688.50p 714.00p 686.50p 703.50p 142289
03/09/2013 682.00p 704.00p 678.00p 688.00p 330378
02/09/2013 703.50p 703.50p 683.00p 690.00p 198687
30/08/2013 705.00p 705.00p 683.00p 683.00p 49067
29/08/2013 698.50p 700.50p 694.00p 694.50p 24046
28/08/2013 704.50p 718.50p 699.00p 700.50p 48184
27/08/2013 712.00p 718.50p 704.50p 718.50p 29240
23/08/2013 695.50p 721.00p 685.00p 708.50p 57755
22/08/2013 683.00p 697.00p 680.00p 685.00p 34077
21/08/2013 680.00p 689.50p 674.50p 685.50p 57549
20/08/2013 687.00p 687.00p 668.50p 675.00p 62365
19/08/2013 672.00p 686.50p 666.00p 673.00p 34286
16/08/2013 674.00p 676.00p 663.70p 666.00p 46386
15/08/2013 675.00p 697.00p 669.50p 669.50p 39926
14/08/2013 676.50p 700.00p 666.00p 688.00p 77809
13/08/2013 681.00p 686.50p 672.00p 672.00p 15952
12/08/2013 677.00p 688.00p 665.02p 676.00p 53135
09/08/2013 696.50p 703.50p 683.00p 687.50p 64870
08/08/2013 684.50p 695.90p 681.10p 685.00p 67976
07/08/2013 680.00p 690.82p 672.00p 685.00p 40209
06/08/2013 685.00p 696.50p 679.00p 689.50p 92232
05/08/2013 678.50p 692.32p 674.50p 688.00p 87273
02/08/2013 684.00p 684.00p 665.00p 675.00p 104575
01/08/2013 680.50p 685.00p 675.50p 677.00p 150072
31/07/2013 688.00p 694.39p 669.80p 683.00p 87094
30/07/2013 698.00p 698.00p 686.00p 688.00p 14028
29/07/2013 688.00p 694.50p 684.50p 685.00p 39808
26/07/2013 685.00p 687.80p 680.75p 687.00p 32568
25/07/2013 690.50p 692.50p 682.50p 685.50p 149940
24/07/2013 700.00p 700.00p 680.00p 692.50p 132391
23/07/2013 696.00p 706.00p 680.50p 697.00p 57880
22/07/2013 688.00p 704.00p 688.00p 693.50p 338749
19/07/2013 699.50p 700.00p 688.00p 700.00p 87000
18/07/2013 692.50p 700.00p 686.00p 690.50p 36658
17/07/2013 683.00p 700.00p 683.00p 699.50p 41832
16/07/2013 679.50p 697.50p 679.50p 697.50p 48384
15/07/2013 686.00p 700.00p 675.00p 682.50p 93376
12/07/2013 690.00p 695.00p 679.50p 684.00p 81445
11/07/2013 695.00p 700.00p 677.00p 688.00p 238676
10/07/2013 724.00p 724.00p 655.38p 700.00p 1381063
09/07/2013 744.00p 748.00p 739.00p 745.50p 37729
08/07/2013 739.00p 747.54p 732.50p 739.00p 32942
05/07/2013 730.50p 738.00p 724.50p 734.00p 23692
04/07/2013 713.00p 734.50p 710.50p 731.00p 38064
03/07/2013 693.50p 710.00p 692.00p 707.50p 18513
02/07/2013 710.00p 711.50p 698.00p 698.00p 11702
01/07/2013 694.50p 711.50p 690.00p 711.50p 15872
28/06/2013 707.50p 711.00p 687.00p 690.00p 24747
27/06/2013 697.50p 705.50p 696.00p 702.00p 39232
26/06/2013 693.50p 705.00p 692.50p 695.00p 10211
25/06/2013 720.00p 720.00p 687.76p 690.00p 58627
24/06/2013 750.00p 755.00p 707.00p 707.00p 82890
21/06/2013 716.50p 755.00p 712.00p 755.00p 166036
20/06/2013 732.50p 740.00p 713.50p 720.00p 41453
19/06/2013 722.00p 740.00p 720.00p 740.00p 264209
18/06/2013 725.00p 732.50p 721.03p 725.00p 521342
17/06/2013 710.00p 725.50p 710.00p 721.50p 33244
14/06/2013 698.00p 712.50p 698.00p 710.00p 227703
13/06/2013 693.00p 708.66p 692.67p 705.00p 37550
12/06/2013 699.00p 701.00p 693.50p 701.00p 15802
11/06/2013 695.00p 700.00p 695.00p 699.00p 159759
10/06/2013 692.00p 705.00p 687.50p 697.00p 113296
07/06/2013 678.50p 689.63p 677.40p 689.50p 35803
06/06/2013 671.00p 688.50p 671.00p 681.00p 76686
05/06/2013 678.00p 688.50p 669.00p 674.00p 52077
04/06/2013 680.00p 686.00p 679.77p 680.50p 23428
03/06/2013 683.00p 685.00p 678.00p 680.00p 21570
31/05/2013 690.00p 690.00p 683.00p 684.00p 13358
30/05/2013 690.00p 692.50p 686.00p 689.50p 34339
29/05/2013 700.00p 702.50p 685.00p 692.50p 89178
28/05/2013 708.00p 715.00p 701.00p 702.50p 23219
24/05/2013 713.00p 719.10p 708.00p 709.00p 24503
23/05/2013 715.50p 719.00p 707.83p 711.50p 75046
22/05/2013 722.00p 727.50p 720.88p 723.00p 50851
21/05/2013 718.50p 725.50p 713.56p 725.50p 26167
20/05/2013 712.50p 726.00p 711.50p 719.00p 32838
17/05/2013 706.00p 719.00p 698.00p 719.00p 44545
16/05/2013 701.00p 711.00p 699.12p 707.50p 50621
15/05/2013 707.50p 707.50p 698.00p 701.00p 26025
14/05/2013 701.00p 706.02p 695.00p 704.50p 34202
13/05/2013 698.00p 702.00p 692.00p 699.00p 31164
10/05/2013 685.00p 705.50p 684.54p 698.50p 443216
09/05/2013 696.50p 696.50p 688.00p 692.50p 190174
08/05/2013 706.50p 713.00p 671.11p 693.00p 301332
07/05/2013 725.50p 726.50p 712.00p 712.00p 83302
03/05/2013 714.50p 728.50p 713.00p 721.00p 61231
02/05/2013 722.00p 723.50p 713.50p 719.50p 57360
01/05/2013 714.50p 727.50p 714.50p 722.00p 113543
30/04/2013 720.50p 723.36p 711.00p 718.00p 29916
29/04/2013 727.50p 727.50p 711.79p 715.50p 63225
26/04/2013 735.00p 737.00p 725.50p 725.50p 48724
25/04/2013 746.50p 747.85p 736.82p 739.50p 71385
24/04/2013 741.00p 750.00p 739.92p 747.50p 68600
23/04/2013 753.00p 753.00p 740.61p 750.00p 46871
22/04/2013 750.00p 759.50p 750.00p 753.00p 102131
19/04/2013 757.00p 765.00p 749.00p 749.00p 62993
18/04/2013 743.00p 763.00p 743.00p 754.50p 80401
17/04/2013 755.00p 760.00p 744.00p 745.50p 43697
16/04/2013 765.00p 768.50p 751.29p 755.00p 63608
15/04/2013 774.00p 781.50p 765.00p 768.50p 63379
12/04/2013 778.50p 780.00p 770.50p 774.00p 24728
11/04/2013 770.00p 791.50p 770.00p 777.50p 60055
10/04/2013 778.00p 789.50p 765.50p 773.00p 183666
09/04/2013 774.50p 778.00p 768.00p 775.00p 72717
08/04/2013 777.00p 777.00p 760.71p 776.00p 27222
05/04/2013 777.00p 777.00p 764.00p 768.50p 26879
04/04/2013 777.00p 780.00p 765.55p 772.00p 47010
03/04/2013 769.50p 780.00p 769.00p 780.00p 58906
02/04/2013 758.00p 771.00p 749.00p 769.00p 55088
28/03/2013 750.00p 763.00p 743.50p 749.50p 62275
27/03/2013 763.50p 767.50p 755.00p 755.00p 44359
26/03/2013 762.50p 770.75p 749.28p 770.00p 50526
25/03/2013 756.50p 764.50p 752.00p 764.50p 52830
22/03/2013 752.00p 761.50p 743.50p 757.50p 59078
21/03/2013 761.50p 764.50p 750.00p 753.50p 30452
20/03/2013 769.50p 769.50p 760.50p 760.50p 22936
19/03/2013 772.00p 774.00p 762.00p 769.50p 52142
18/03/2013 754.00p 773.24p 744.75p 769.50p 61265
15/03/2013 729.00p 759.50p 720.50p 759.50p 199163
14/03/2013 724.50p 734.50p 720.50p 720.50p 56200
13/03/2013 736.50p 743.00p 726.50p 726.50p 32515
12/03/2013 738.00p 743.00p 725.65p 739.50p 70740
11/03/2013 729.00p 739.00p 727.00p 736.00p 74688
08/03/2013 741.50p 741.75p 725.00p 727.00p 57142
07/03/2013 734.50p 747.00p 728.52p 743.00p 60565
06/03/2013 713.50p 728.00p 710.00p 728.00p 44175
05/03/2013 713.50p 716.09p 707.50p 715.00p 336135
04/03/2013 707.00p 716.00p 701.12p 713.00p 122357
01/03/2013 700.00p 708.00p 696.76p 705.50p 90853
28/02/2013 692.00p 700.50p 692.00p 700.50p 68137
27/02/2013 683.50p 695.00p 681.50p 695.00p 91879
26/02/2013 687.50p 695.00p 680.00p 681.50p 63256
25/02/2013 677.50p 692.00p 677.50p 692.00p 173739
22/02/2013 685.00p 688.00p 678.50p 682.00p 82638
21/02/2013 682.50p 687.00p 678.86p 681.00p 65046
20/02/2013 674.00p 694.00p 670.00p 685.00p 88129
19/02/2013 655.00p 677.82p 654.59p 670.00p 35919
18/02/2013 660.00p 666.00p 650.12p 658.00p 103562
15/02/2013 657.50p 657.50p 648.00p 655.50p 205982
14/02/2013 660.00p 660.00p 645.00p 650.00p 63276
13/02/2013 647.50p 658.00p 637.00p 658.00p 150421
12/02/2013 649.00p 658.00p 646.00p 650.00p 99488
11/02/2013 642.50p 653.50p 633.50p 650.50p 55531
08/02/2013 640.00p 647.00p 637.50p 639.00p 376904
07/02/2013 637.50p 641.50p 632.00p 641.50p 67981
06/02/2013 634.50p 641.70p 626.50p 639.50p 59716
05/02/2013 617.00p 630.00p 617.00p 624.00p 98656
04/02/2013 621.00p 625.68p 612.90p 622.00p 89004
01/02/2013 624.00p 625.00p 616.00p 623.50p 141456
31/01/2013 618.00p 621.00p 611.50p 620.50p 32770
30/01/2013 622.00p 622.00p 610.00p 620.00p 73365
29/01/2013 617.00p 620.00p 613.50p 620.00p 61010
28/01/2013 625.00p 631.00p 604.00p 620.00p 47367
25/01/2013 613.50p 625.00p 613.50p 621.50p 145384
24/01/2013 624.00p 628.00p 620.44p 624.00p 40486
23/01/2013 617.50p 627.50p 617.50p 625.00p 18505
22/01/2013 635.00p 636.50p 618.50p 623.50p 75243
21/01/2013 615.50p 625.50p 615.50p 625.50p 20856
18/01/2013 620.00p 628.00p 617.81p 626.00p 56698
17/01/2013 623.00p 626.72p 617.00p 625.00p 32555
16/01/2013 618.50p 623.00p 611.07p 615.50p 55757
15/01/2013 611.00p 619.00p 609.50p 618.00p 34201
14/01/2013 624.50p 624.50p 611.00p 611.00p 48650
11/01/2013 614.50p 624.00p 610.62p 618.00p 27710
10/01/2013 615.00p 620.00p 610.00p 610.00p 24470
09/01/2013 624.00p 627.00p 615.00p 624.00p 262906
08/01/2013 634.00p 634.50p 615.00p 619.50p 173160
07/01/2013 621.50p 643.00p 613.50p 643.00p 35793
04/01/2013 621.00p 627.00p 613.25p 620.50p 34478

*Close Price adjusted for both dividends and splits