Dechra Pharmaceuticals (DPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/06/2011 435.10p 437.14p 430.57p 430.57p 35076
03/06/2011 442.35p 442.35p 431.27p 433.51p 23256
02/06/2011 433.29p 444.16p 432.61p 444.16p 10873
01/06/2011 440.99p 444.16p 435.10p 444.16p 22876
31/05/2011 436.01p 445.98p 436.01p 444.16p 13748
27/05/2011 444.62p 445.69p 440.54p 440.54p 202948
26/05/2011 437.82p 444.16p 437.82p 444.16p 14492
25/05/2011 443.26p 443.26p 439.63p 442.80p 17539
24/05/2011 436.69p 440.54p 436.69p 440.54p 8799
23/05/2011 436.69p 437.37p 433.06p 435.10p 15989
20/05/2011 438.27p 441.44p 432.83p 432.83p 5930
19/05/2011 439.63p 439.63p 433.29p 437.82p 14826
18/05/2011 435.10p 436.91p 430.79p 435.10p 152265
17/05/2011 426.03p 429.89p 416.97p 424.45p 172445
16/05/2011 435.10p 438.67p 425.58p 425.58p 88714
13/05/2011 438.73p 443.34p 436.01p 436.01p 10863
12/05/2011 436.91p 445.75p 436.46p 436.46p 8539
11/05/2011 451.42p 453.23p 436.91p 440.08p 248902
10/05/2011 448.24p 455.04p 448.24p 454.59p 494488
09/05/2011 441.44p 448.70p 435.10p 448.24p 57951
06/05/2011 427.85p 444.16p 423.69p 444.16p 454188
05/05/2011 436.01p 436.01p 427.85p 430.79p 12516
04/05/2011 431.93p 436.91p 429.70p 432.38p 24137
03/05/2011 438.27p 439.63p 432.83p 432.83p 39755
28/04/2011 436.91p 436.91p 428.96p 435.10p 15353
27/04/2011 435.10p 435.10p 429.21p 431.02p 6062
26/04/2011 439.18p 439.21p 429.21p 435.10p 12542
21/04/2011 440.76p 440.76p 432.83p 436.91p 7046
20/04/2011 427.85p 438.73p 427.85p 432.38p 45780
19/04/2011 431.70p 434.19p 427.85p 427.85p 36390
18/04/2011 441.44p 441.90p 431.70p 435.10p 10499
15/04/2011 436.46p 442.58p 428.53p 442.58p 29916
14/04/2011 436.91p 436.91p 430.11p 434.19p 2891
13/04/2011 438.27p 442.35p 429.66p 429.66p 42605
12/04/2011 444.16p 445.07p 437.14p 439.63p 14616
11/04/2011 449.38p 449.43p 442.35p 446.88p 17971
08/04/2011 455.04p 455.49p 442.80p 442.80p 11390
07/04/2011 447.11p 457.76p 444.31p 453.23p 38812
06/04/2011 448.47p 453.23p 447.34p 451.42p 14439
05/04/2011 455.95p 455.95p 448.24p 448.70p 19541
04/04/2011 462.29p 465.92p 457.76p 465.47p 21284
01/04/2011 465.01p 466.83p 461.16p 464.56p 25946
31/03/2011 462.29p 467.28p 457.76p 457.76p 18180
30/03/2011 468.64p 468.64p 462.29p 466.83p 13813
29/03/2011 465.92p 470.00p 463.20p 463.20p 1875
28/03/2011 471.36p 471.36p 464.29p 470.00p 44561
25/03/2011 474.08p 475.89p 466.83p 468.64p 30101
24/03/2011 484.95p 484.95p 474.08p 474.08p 101515
23/03/2011 455.04p 484.05p 451.87p 482.24p 113714
22/03/2011 443.03p 456.85p 438.95p 455.04p 70549
21/03/2011 453.23p 453.23p 436.91p 436.91p 10147
18/03/2011 439.63p 452.10p 439.63p 444.84p 37833
17/03/2011 435.10p 442.80p 431.47p 442.80p 79057
16/03/2011 441.67p 441.67p 430.11p 431.47p 21408
15/03/2011 446.43p 448.70p 441.67p 444.39p 19078
14/03/2011 464.11p 464.11p 450.51p 456.85p 29599
11/03/2011 463.65p 463.65p 452.32p 459.57p 27420
10/03/2011 461.39p 466.37p 459.57p 459.57p 163293
09/03/2011 466.83p 470.90p 460.48p 470.90p 352003
08/03/2011 470.00p 470.00p 459.57p 463.65p 956416
07/03/2011 471.36p 471.36p 461.39p 461.84p 123131
04/03/2011 466.83p 471.36p 456.39p 471.36p 21754
03/03/2011 461.39p 465.82p 455.27p 465.01p 35698
02/03/2011 462.29p 462.75p 458.37p 459.57p 148019
01/03/2011 457.31p 466.83p 457.31p 461.84p 30779
28/02/2011 457.31p 466.83p 457.31p 460.03p 2631872
25/02/2011 455.49p 462.96p 453.23p 458.21p 351025
24/02/2011 461.39p 461.39p 450.96p 453.23p 30703
23/02/2011 462.29p 463.67p 454.14p 456.85p 290709
22/02/2011 443.26p 471.36p 443.26p 465.92p 1050052
21/02/2011 439.86p 444.62p 437.14p 444.62p 10137
18/02/2011 435.33p 444.16p 434.13p 434.87p 90156
17/02/2011 432.61p 436.01p 428.75p 428.75p 408732
16/02/2011 445.98p 448.47p 435.10p 436.46p 220453
15/02/2011 452.81p 452.81p 440.54p 452.78p 53812
14/02/2011 457.76p 457.76p 450.06p 450.96p 63906
11/02/2011 448.70p 455.95p 445.98p 453.68p 202449
10/02/2011 457.53p 459.57p 442.80p 442.80p 29448
09/02/2011 457.76p 460.93p 455.04p 455.49p 19790
08/02/2011 459.57p 465.01p 454.88p 465.01p 21260
07/02/2011 462.75p 464.11p 454.14p 462.29p 78371
04/02/2011 462.29p 462.75p 455.95p 455.95p 22110
03/02/2011 457.76p 462.75p 456.45p 462.75p 18560
02/02/2011 460.93p 463.65p 457.76p 462.29p 38199
01/02/2011 459.57p 462.75p 459.12p 462.75p 59761
31/01/2011 464.11p 464.11p 455.95p 462.29p 26940
28/01/2011 462.29p 465.01p 458.67p 460.48p 20674
27/01/2011 457.76p 466.83p 457.76p 465.47p 387526
26/01/2011 462.29p 462.29p 458.67p 462.29p 19010
25/01/2011 459.57p 463.29p 459.57p 462.29p 73882
24/01/2011 461.39p 462.29p 458.67p 461.39p 143169
21/01/2011 464.11p 468.84p 457.76p 461.39p 143696
20/01/2011 465.01p 469.54p 462.75p 467.28p 85921
19/01/2011 467.28p 469.54p 466.83p 467.28p 13862
18/01/2011 466.83p 470.81p 466.37p 467.28p 16399
17/01/2011 470.45p 475.89p 466.37p 469.54p 22766
14/01/2011 471.81p 480.42p 464.01p 470.45p 72244
13/01/2011 482.24p 482.24p 470.90p 474.53p 36977
12/01/2011 482.69p 484.05p 482.24p 482.24p 11220
11/01/2011 479.06p 484.95p 478.61p 484.95p 47982
10/01/2011 480.42p 480.42p 480.42p 480.42p 457
07/01/2011 474.53p 480.02p 471.81p 479.06p 14430
06/01/2011 486.31p 486.31p 472.18p 486.31p 7370
05/01/2011 462.29p 475.44p 462.29p 475.44p 404472
04/01/2011 461.39p 466.83p 460.03p 463.20p 60907
31/12/2010 459.12p 462.29p 453.23p 453.23p 8687
30/12/2010 465.47p 465.47p 459.12p 462.29p 18669
29/12/2010 464.11p 468.64p 460.48p 468.64p 25532
24/12/2010 460.48p 462.29p 459.12p 460.93p 12820
23/12/2010 465.92p 469.54p 463.20p 466.83p 109789
22/12/2010 465.47p 470.90p 463.65p 465.92p 145624
21/12/2010 457.76p 466.83p 457.76p 466.83p 28064
20/12/2010 451.42p 464.56p 451.42p 463.20p 962426
17/12/2010 465.92p 466.73p 451.42p 451.42p 776052
16/12/2010 465.01p 470.45p 461.39p 465.92p 188062
15/12/2010 468.64p 468.64p 459.12p 460.48p 53946
14/12/2010 468.19p 471.36p 463.20p 469.09p 20214
13/12/2010 468.19p 474.53p 466.83p 466.83p 18364
10/12/2010 474.08p 475.82p 466.83p 466.83p 18525
09/12/2010 474.53p 476.64p 473.62p 475.89p 126385
08/12/2010 475.89p 479.74p 473.17p 473.17p 109635
07/12/2010 479.52p 490.85p 475.89p 475.89p 35436
06/12/2010 484.50p 484.95p 480.42p 484.95p 37403
03/12/2010 479.97p 484.95p 473.90p 475.89p 19502
02/12/2010 468.64p 484.95p 467.28p 484.95p 95784
01/12/2010 460.03p 473.62p 455.95p 465.01p 147205
30/11/2010 460.03p 460.03p 453.23p 455.95p 55004
29/11/2010 458.67p 458.67p 453.23p 453.23p 35917
26/11/2010 457.76p 462.29p 453.23p 453.23p 31928
25/11/2010 453.23p 457.59p 453.23p 453.23p 8121
24/11/2010 452.10p 456.84p 451.19p 452.32p 5993
23/11/2010 455.95p 462.29p 448.70p 448.70p 94869
22/11/2010 455.95p 462.29p 455.95p 459.57p 29623
19/11/2010 462.29p 462.33p 455.95p 460.03p 116438
18/11/2010 464.56p 470.90p 462.29p 465.92p 42897
17/11/2010 453.23p 462.29p 453.23p 462.29p 23655
16/11/2010 466.37p 466.37p 453.68p 457.31p 23167
15/11/2010 465.92p 471.81p 462.29p 471.81p 17838
12/11/2010 463.65p 476.80p 463.65p 476.80p 16007
11/11/2010 476.80p 476.80p 469.52p 476.80p 3957
10/11/2010 471.36p 475.89p 458.67p 475.89p 61479
09/11/2010 480.42p 484.41p 467.73p 467.73p 142024
08/11/2010 488.13p 494.02p 474.08p 484.95p 560555
05/11/2010 504.90p 504.90p 481.78p 488.58p 183798
04/11/2010 483.14p 499.46p 476.54p 499.46p 46611
03/11/2010 474.08p 483.14p 469.54p 483.14p 87470
02/11/2010 474.98p 479.47p 473.62p 474.98p 176964
01/11/2010 482.24p 483.14p 470.00p 483.14p 870475
29/10/2010 476.34p 483.14p 473.62p 480.42p 52853
28/10/2010 470.00p 480.52p 466.83p 480.42p 24243
27/10/2010 466.83p 472.22p 462.29p 471.36p 152953
26/10/2010 489.49p 491.03p 471.36p 478.61p 912488
25/10/2010 478.16p 489.49p 472.72p 489.03p 52309
22/10/2010 459.57p 480.42p 447.86p 480.42p 375408
21/10/2010 444.84p 449.02p 437.53p 447.79p 7123
20/10/2010 440.99p 453.23p 438.48p 453.23p 24099
19/10/2010 437.14p 444.16p 437.14p 444.16p 1828
18/10/2010 437.82p 441.44p 435.33p 441.44p 14732
15/10/2010 439.41p 439.41p 426.49p 435.10p 10958
14/10/2010 422.18p 441.90p 421.96p 440.54p 29433
13/10/2010 433.74p 435.78p 432.83p 435.10p 14935
12/10/2010 430.11p 439.41p 424.68p 438.50p 34550
11/10/2010 420.14p 428.75p 420.14p 428.75p 15912
08/10/2010 410.63p 425.58p 410.63p 425.58p 54463
07/10/2010 413.34p 416.06p 403.37p 411.53p 30739
06/10/2010 407.91p 412.44p 403.37p 412.44p 79943
05/10/2010 419.24p 419.24p 407.45p 416.97p 61561
04/10/2010 416.97p 416.97p 407.51p 415.84p 46654
01/10/2010 429.43p 429.66p 403.37p 417.42p 33771
30/09/2010 419.92p 433.06p 416.97p 426.03p 61895
29/09/2010 420.82p 433.74p 416.97p 417.42p 208469
28/09/2010 425.81p 429.21p 425.81p 429.21p 7265
27/09/2010 422.86p 430.57p 421.41p 426.03p 33951
24/09/2010 424.90p 430.57p 421.50p 421.50p 186730
23/09/2010 421.96p 426.03p 414.45p 424.90p 238252
22/09/2010 414.70p 427.39p 407.72p 421.50p 66172
21/09/2010 420.60p 420.82p 405.41p 405.41p 20423
20/09/2010 422.64p 426.03p 416.97p 419.01p 132118
17/09/2010 439.63p 441.98p 409.27p 409.27p 61373
16/09/2010 436.91p 444.16p 428.75p 429.66p 35600
15/09/2010 435.10p 449.40p 432.83p 444.16p 328453
14/09/2010 430.57p 444.16p 416.97p 441.67p 65898
13/09/2010 430.57p 430.57p 413.80p 422.64p 43085
10/09/2010 430.34p 432.38p 412.44p 422.41p 86369
09/09/2010 404.28p 422.18p 401.11p 422.18p 40348
08/09/2010 398.84p 406.09p 394.31p 406.09p 16679
07/09/2010 403.37p 403.37p 393.86p 403.37p 13192
06/09/2010 385.24p 403.37p 376.18p 403.37p 23040
03/09/2010 385.24p 385.24p 370.74p 380.94p 119734
02/09/2010 382.52p 384.34p 379.08p 384.34p 243029
01/09/2010 380.71p 385.24p 377.99p 380.71p 160934
31/08/2010 373.46p 384.34p 362.95p 383.88p 34500
27/08/2010 381.62p 381.62p 367.12p 376.18p 127614
26/08/2010 371.65p 377.99p 371.65p 376.18p 44779
25/08/2010 383.43p 383.43p 373.91p 376.18p 48042
24/08/2010 371.65p 384.34p 371.65p 384.34p 1143330
23/08/2010 371.87p 385.24p 371.87p 385.24p 178936
20/08/2010 376.18p 376.18p 376.18p 376.18p 4202
19/08/2010 368.47p 379.58p 368.47p 376.18p 16711
18/08/2010 374.59p 376.18p 374.59p 376.18p 1911

*Close Price adjusted for both dividends and splits