Dechra Pharmaceuticals (DPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/03/2012 460.03p 468.19p 457.31p 457.31p 84110
15/03/2012 464.11p 465.40p 460.93p 461.84p 146007
14/03/2012 467.73p 470.45p 462.86p 466.83p 83137
13/03/2012 464.11p 473.01p 464.11p 464.11p 14562
12/03/2012 477.25p 479.96p 466.60p 470.45p 23999
09/03/2012 477.70p 480.42p 474.98p 474.98p 38788
08/03/2012 467.28p 479.97p 467.28p 479.97p 25445
07/03/2012 468.64p 475.78p 466.15p 468.64p 15134
06/03/2012 477.70p 479.52p 467.89p 474.98p 23587
05/03/2012 482.69p 486.99p 477.70p 477.70p 29417
02/03/2012 480.42p 485.23p 478.86p 481.33p 17540
01/03/2012 492.21p 495.83p 482.24p 482.24p 91428
29/02/2012 497.19p 505.58p 494.02p 494.02p 6415
28/02/2012 503.08p 505.35p 498.60p 505.35p 14017
27/02/2012 499.46p 505.80p 499.36p 505.80p 12578
24/02/2012 505.35p 509.46p 503.08p 506.26p 21777
23/02/2012 515.32p 515.32p 503.54p 503.54p 34960
22/02/2012 509.43p 514.87p 508.52p 510.79p 13580
21/02/2012 513.05p 514.41p 508.83p 510.79p 655271
20/02/2012 518.04p 521.51p 516.23p 516.23p 13265
17/02/2012 519.85p 523.03p 517.13p 523.03p 28184
16/02/2012 515.32p 517.13p 512.15p 516.23p 32364
15/02/2012 513.96p 521.21p 512.15p 516.68p 36447
14/02/2012 513.51p 516.75p 512.15p 513.05p 67880
13/02/2012 513.05p 516.68p 509.43p 516.68p 28693
10/02/2012 514.87p 520.65p 506.29p 516.23p 39531
09/02/2012 505.80p 525.29p 501.72p 524.84p 94653
08/02/2012 494.02p 505.80p 489.49p 505.80p 34944
07/02/2012 485.86p 494.02p 483.59p 493.11p 20255
06/02/2012 483.59p 494.02p 483.59p 494.02p 100033
03/02/2012 478.16p 484.50p 475.89p 481.33p 184615
02/02/2012 479.52p 483.42p 479.52p 480.88p 53883
01/02/2012 479.06p 484.59p 477.70p 479.06p 12323
31/01/2012 478.61p 482.02p 475.89p 476.80p 22651
30/01/2012 477.70p 480.42p 470.84p 479.52p 174750
27/01/2012 478.16p 479.97p 474.76p 479.06p 384238
26/01/2012 472.72p 475.44p 472.72p 475.44p 164
25/01/2012 473.62p 474.76p 468.67p 471.36p 38380
24/01/2012 469.54p 477.70p 469.54p 471.36p 15229
23/01/2012 478.61p 479.32p 469.54p 471.81p 31153
20/01/2012 482.24p 482.78p 478.16p 480.42p 389354
19/01/2012 480.88p 482.24p 471.81p 480.88p 145026
18/01/2012 466.83p 482.24p 464.11p 482.24p 22268
17/01/2012 475.44p 478.61p 462.29p 464.11p 27468
16/01/2012 473.62p 478.61p 473.58p 477.25p 14685
13/01/2012 473.17p 478.61p 473.17p 476.80p 33789
12/01/2012 466.37p 475.89p 463.35p 473.17p 37286
11/01/2012 465.01p 470.90p 463.81p 469.54p 3578
10/01/2012 460.48p 471.36p 460.48p 471.36p 9898
09/01/2012 461.84p 464.01p 454.59p 458.21p 12904
06/01/2012 471.36p 471.36p 465.21p 470.90p 1122
05/01/2012 469.54p 469.54p 465.47p 469.09p 7048
04/01/2012 469.09p 469.09p 461.84p 465.92p 13947
03/01/2012 471.36p 471.36p 460.14p 468.19p 16320
30/12/2011 468.19p 470.45p 464.58p 470.45p 3513
29/12/2011 466.83p 466.83p 458.21p 460.48p 5122
28/12/2011 466.83p 466.83p 462.75p 465.47p 4546
23/12/2011 462.29p 466.37p 460.29p 464.11p 481143
22/12/2011 459.12p 466.83p 454.59p 456.40p 58636
21/12/2011 450.96p 462.29p 449.98p 457.76p 295140
20/12/2011 448.24p 459.57p 445.98p 457.76p 21515
19/12/2011 449.38p 456.40p 439.41p 449.60p 427995
16/12/2011 448.92p 457.47p 438.27p 438.27p 66847
15/12/2011 453.23p 455.04p 449.60p 453.23p 194079
14/12/2011 445.98p 458.21p 445.98p 458.21p 130280
13/12/2011 448.70p 457.76p 445.98p 457.76p 37344
12/12/2011 448.70p 456.85p 448.70p 453.68p 41175
09/12/2011 450.51p 457.11p 445.75p 452.32p 18423
08/12/2011 459.57p 459.57p 439.63p 455.04p 99670
07/12/2011 455.49p 464.56p 455.49p 460.48p 33208
06/12/2011 453.23p 463.20p 453.23p 456.85p 45219
05/12/2011 460.93p 470.98p 456.54p 460.48p 68628
02/12/2011 460.48p 462.29p 451.49p 456.85p 89472
01/12/2011 471.81p 474.89p 453.23p 453.23p 125144
30/11/2011 443.71p 484.50p 426.03p 474.98p 1310461
29/11/2011 440.54p 448.70p 439.20p 448.70p 43385
28/11/2011 435.78p 439.68p 435.10p 436.91p 42380
25/11/2011 444.16p 445.52p 437.37p 437.37p 91729
24/11/2011 456.40p 458.34p 441.22p 445.98p 85889
23/11/2011 473.17p 474.98p 457.76p 458.67p 174187
22/11/2011 475.89p 477.70p 475.89p 476.80p 49615
21/11/2011 478.16p 480.42p 475.89p 476.80p 85364
18/11/2011 475.89p 482.41p 475.89p 480.42p 178014
17/11/2011 478.61p 480.42p 478.61p 480.42p 272089
16/11/2011 478.61p 482.96p 477.33p 480.88p 124833
15/11/2011 477.70p 483.14p 475.89p 479.06p 18893
14/11/2011 480.42p 481.53p 471.13p 480.42p 22943
11/11/2011 478.61p 480.42p 473.17p 477.25p 4362
10/11/2011 469.54p 474.08p 469.01p 472.26p 245810
09/11/2011 480.42p 480.42p 466.83p 474.53p 230418
08/11/2011 477.25p 488.94p 475.89p 475.89p 35876
07/11/2011 475.89p 482.24p 474.53p 477.70p 475742
04/11/2011 453.23p 473.17p 452.55p 472.72p 39552
03/11/2011 444.39p 447.11p 443.71p 444.84p 260674
02/11/2011 443.48p 446.88p 440.54p 446.88p 5182
01/11/2011 444.64p 447.54p 444.16p 444.62p 7885
31/10/2011 448.02p 449.67p 441.15p 444.16p 21772
28/10/2011 444.62p 448.47p 443.26p 445.07p 51061
27/10/2011 443.26p 448.08p 441.22p 443.26p 105468
26/10/2011 442.35p 444.39p 439.18p 444.16p 30877
25/10/2011 440.31p 445.53p 438.50p 438.73p 21886
24/10/2011 436.69p 442.80p 435.55p 441.67p 24729
21/10/2011 435.10p 440.54p 435.10p 435.10p 12300
20/10/2011 437.82p 437.82p 435.55p 435.55p 7378
19/10/2011 433.29p 443.48p 433.29p 435.10p 18702
18/10/2011 435.10p 439.63p 434.19p 438.50p 52098
17/10/2011 437.82p 438.95p 433.06p 433.29p 23784
14/10/2011 433.06p 442.35p 431.54p 442.35p 9392
13/10/2011 437.82p 440.54p 434.84p 440.54p 22497
12/10/2011 434.19p 442.66p 434.19p 439.18p 22642
11/10/2011 435.10p 439.41p 433.29p 438.73p 11782
10/10/2011 435.10p 435.10p 427.76p 433.29p 4735
07/10/2011 440.54p 440.54p 433.97p 433.97p 95324
06/10/2011 435.10p 437.14p 433.74p 435.10p 13713
05/10/2011 430.57p 433.97p 428.75p 430.57p 25488
04/10/2011 434.87p 438.84p 431.25p 432.38p 6062
03/10/2011 434.65p 448.70p 432.37p 448.70p 8511
30/09/2011 432.61p 445.30p 428.75p 445.30p 29012
29/09/2011 439.41p 440.54p 430.57p 430.57p 9277
28/09/2011 431.93p 439.86p 431.47p 434.65p 12765
27/09/2011 432.38p 439.63p 430.57p 435.33p 238233
26/09/2011 433.06p 438.95p 432.38p 432.38p 21714
23/09/2011 439.63p 440.08p 431.93p 439.18p 14047
22/09/2011 440.54p 448.70p 430.57p 444.16p 119228
21/09/2011 444.16p 448.50p 438.61p 444.16p 22981
20/09/2011 453.23p 456.85p 448.27p 452.10p 84667
19/09/2011 448.02p 455.04p 444.16p 455.04p 179203
16/09/2011 445.98p 457.76p 439.63p 455.49p 56231
15/09/2011 457.76p 457.76p 448.92p 453.00p 88186
14/09/2011 443.94p 453.00p 438.33p 453.00p 97102
13/09/2011 448.24p 448.92p 435.10p 440.99p 79056
12/09/2011 448.24p 451.64p 437.82p 445.98p 25589
09/09/2011 440.08p 460.03p 389.10p 460.03p 105392
08/09/2011 411.98p 438.05p 406.94p 438.05p 54364
07/09/2011 403.37p 413.02p 398.84p 412.89p 285658
06/09/2011 392.50p 405.64p 391.59p 399.97p 50116
05/09/2011 394.31p 398.61p 388.24p 397.03p 26179
02/09/2011 400.65p 404.05p 392.50p 392.50p 27707
01/09/2011 402.42p 402.42p 400.65p 400.65p 5291
31/08/2011 398.84p 409.04p 398.84p 404.51p 47407
30/08/2011 407.91p 407.91p 397.48p 404.51p 4954
26/08/2011 403.83p 405.19p 400.91p 405.19p 2523
25/08/2011 397.71p 406.77p 397.03p 406.77p 8079
24/08/2011 403.37p 403.37p 396.62p 399.75p 21561
23/08/2011 423.32p 427.85p 405.41p 407.00p 61535
22/08/2011 422.41p 425.13p 421.50p 425.13p 7746
19/08/2011 428.75p 428.75p 421.50p 424.22p 29289
18/08/2011 430.57p 434.87p 426.03p 426.03p 26972
17/08/2011 429.21p 435.10p 429.21p 429.43p 20046
16/08/2011 431.25p 439.63p 431.25p 437.37p 17139
15/08/2011 430.57p 437.82p 426.49p 437.82p 8182
12/08/2011 423.32p 435.10p 423.32p 435.10p 11846
11/08/2011 430.57p 430.57p 421.50p 427.85p 13236
10/08/2011 428.07p 428.98p 419.69p 421.50p 57812
09/08/2011 418.78p 426.03p 413.34p 421.50p 358254
08/08/2011 426.03p 430.57p 416.97p 421.50p 40809
05/08/2011 421.50p 429.43p 419.46p 429.43p 41153
04/08/2011 426.03p 429.21p 425.13p 427.85p 135720
03/08/2011 426.03p 426.94p 423.77p 423.77p 43598
02/08/2011 426.03p 428.75p 424.45p 425.13p 22507
01/08/2011 430.57p 430.57p 426.95p 427.85p 142651
29/07/2011 426.94p 427.85p 424.22p 426.03p 69087
28/07/2011 429.89p 429.89p 426.03p 426.03p 43180
27/07/2011 426.26p 429.66p 426.03p 426.03p 14273
26/07/2011 426.71p 431.61p 424.45p 424.45p 17626
25/07/2011 426.68p 428.05p 426.03p 426.03p 87268
22/07/2011 424.22p 430.57p 424.22p 426.03p 17156
21/07/2011 426.03p 435.10p 421.73p 426.03p 5122
20/07/2011 436.23p 436.23p 428.30p 428.30p 109473
19/07/2011 426.03p 431.47p 426.03p 428.30p 33717
18/07/2011 437.82p 437.82p 426.03p 427.39p 12691
15/07/2011 430.57p 444.16p 430.57p 434.87p 14543
14/07/2011 430.57p 444.16p 426.03p 433.29p 816903
13/07/2011 437.82p 437.82p 424.22p 424.68p 82534
12/07/2011 453.23p 453.23p 424.68p 425.58p 28004
11/07/2011 453.68p 456.85p 440.31p 440.31p 526896
08/07/2011 450.51p 456.85p 450.51p 456.85p 471
07/07/2011 455.49p 462.29p 455.49p 461.39p 268117
06/07/2011 447.34p 461.84p 446.43p 461.84p 107816
05/07/2011 440.99p 448.70p 439.63p 443.26p 5597
04/07/2011 445.07p 447.56p 445.07p 447.56p 276
01/07/2011 451.87p 451.87p 444.16p 444.16p 24936
30/06/2011 446.88p 446.88p 444.84p 444.84p 28327
29/06/2011 444.16p 450.51p 439.86p 446.88p 28802
28/06/2011 439.18p 447.79p 439.18p 442.35p 39113
27/06/2011 440.08p 446.20p 439.86p 441.44p 17421
24/06/2011 439.18p 449.78p 439.18p 444.16p 11666
23/06/2011 440.76p 448.47p 440.76p 448.47p 12396
22/06/2011 445.52p 445.52p 437.23p 444.16p 15377
21/06/2011 443.94p 443.94p 436.43p 439.18p 7775
20/06/2011 444.16p 444.16p 433.74p 438.73p 40976
17/06/2011 437.14p 440.99p 432.61p 432.61p 75121
16/06/2011 437.14p 441.90p 433.29p 436.01p 16812
15/06/2011 439.63p 445.07p 434.95p 439.63p 244499
14/06/2011 436.01p 437.82p 432.38p 435.55p 11712
13/06/2011 428.75p 438.19p 428.75p 432.83p 40283
10/06/2011 444.16p 444.16p 430.57p 430.57p 125792
09/06/2011 439.63p 439.63p 431.93p 433.29p 111816
08/06/2011 439.63p 439.63p 430.57p 430.57p 11421
07/06/2011 435.10p 436.47p 431.02p 431.93p 23751

*Close Price adjusted for both dividends and splits