Diaceutics (DXRX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Diaceutics

Date Open High Low Close* Volume
27/11/2024 116.00p 116.99p 115.50p 116.00p 43308
26/11/2024 116.00p 116.00p 115.00p 116.00p 42558
25/11/2024 117.50p 117.50p 115.00p 116.00p 5489
22/11/2024 117.50p 117.50p 115.00p 117.50p 9095
21/11/2024 118.50p 120.00p 117.00p 117.50p 5293
20/11/2024 119.00p 119.00p 118.00p 118.50p 66324
19/11/2024 119.00p 120.00p 118.00p 119.00p 5111
18/11/2024 119.00p 119.40p 117.00p 118.00p 24492
15/11/2024 120.00p 120.00p 118.00p 119.00p 4000
14/11/2024 121.50p 121.50p 118.08p 120.00p 102510
13/11/2024 121.50p 121.50p 120.00p 121.50p 8992
12/11/2024 121.50p 123.00p 120.00p 121.50p 5484
11/11/2024 121.50p 122.00p 120.00p 121.50p 38250
08/11/2024 121.50p 122.00p 120.10p 121.50p 59682
07/11/2024 121.50p 122.14p 120.56p 121.50p 2231
06/11/2024 121.50p 121.50p 120.64p 121.50p 0
05/11/2024 121.50p 121.50p 120.00p 121.50p 16964
04/11/2024 121.50p 123.00p 120.50p 121.50p 22518
01/11/2024 121.50p 121.50p 120.00p 121.50p 44747
31/10/2024 121.50p 122.00p 120.06p 121.50p 156897
30/10/2024 117.50p 122.85p 117.50p 121.00p 281229
29/10/2024 122.50p 122.50p 117.50p 117.50p 52995
28/10/2024 123.50p 123.90p 120.00p 122.50p 45977
25/10/2024 126.50p 128.00p 122.00p 123.50p 24648
24/10/2024 129.00p 131.00p 125.00p 126.50p 41701
23/10/2024 130.50p 131.00p 127.00p 127.00p 5782
22/10/2024 132.00p 132.00p 129.00p 129.00p 25031
21/10/2024 133.00p 134.00p 131.00p 132.00p 55551
18/10/2024 133.50p 134.00p 132.00p 133.00p 23082
17/10/2024 133.50p 133.50p 133.00p 133.50p 15000
16/10/2024 133.50p 134.00p 130.00p 134.00p 55624
15/10/2024 133.50p 134.00p 133.12p 133.50p 41017
14/10/2024 133.00p 133.70p 133.00p 133.00p 136501
11/10/2024 133.00p 134.00p 132.26p 133.00p 194704
10/10/2024 133.00p 134.00p 132.10p 133.00p 61614
09/10/2024 133.50p 133.65p 132.10p 133.00p 27019
08/10/2024 133.50p 133.50p 132.00p 133.50p 10
07/10/2024 133.00p 135.00p 129.00p 133.50p 610846
04/10/2024 133.50p 134.10p 132.00p 133.00p 51480
03/10/2024 133.50p 135.00p 133.00p 133.50p 8038
02/10/2024 133.50p 134.70p 133.00p 133.50p 14504
01/10/2024 133.50p 135.00p 132.00p 133.50p 22417
30/09/2024 133.50p 135.00p 133.42p 133.50p 39774
27/09/2024 133.50p 135.00p 133.42p 133.50p 4407
26/09/2024 133.50p 133.50p 132.00p 133.50p 628
25/09/2024 133.50p 133.50p 133.39p 133.50p 255170
24/09/2024 133.50p 135.00p 129.00p 133.00p 6272
23/09/2024 133.50p 135.00p 132.00p 133.50p 33850
20/09/2024 133.00p 134.90p 129.00p 133.50p 1515299
19/09/2024 133.00p 133.59p 132.50p 134.00p 22601
18/09/2024 132.50p 134.50p 130.00p 134.00p 170668
17/09/2024 132.00p 134.75p 123.00p 132.50p 471932
16/09/2024 126.50p 130.00p 125.00p 127.50p 16016
13/09/2024 125.00p 129.00p 123.66p 126.50p 18891
12/09/2024 125.00p 128.00p 122.25p 125.00p 71002
11/09/2024 125.00p 126.40p 122.12p 125.00p 16339
10/09/2024 128.00p 128.00p 122.90p 125.00p 46181
09/09/2024 128.00p 128.90p 126.00p 128.00p 7723
06/09/2024 128.00p 128.00p 126.00p 128.00p 14000
05/09/2024 128.00p 128.00p 128.00p 128.00p 6000
04/09/2024 128.00p 128.20p 126.72p 128.00p 13210
03/09/2024 128.00p 130.00p 123.00p 127.00p 6332
02/09/2024 132.50p 133.00p 126.50p 128.00p 32521
30/08/2024 132.50p 135.00p 130.00p 132.50p 12851
29/08/2024 132.50p 132.50p 131.00p 132.50p 38528
28/08/2024 132.50p 133.50p 132.33p 132.50p 10918
27/08/2024 132.50p 135.00p 131.00p 132.50p 337674
23/08/2024 130.00p 130.80p 129.00p 130.00p 30135
22/08/2024 130.00p 130.80p 126.00p 130.00p 72264
21/08/2024 130.00p 132.00p 128.00p 130.00p 16926
20/08/2024 132.50p 135.00p 128.00p 128.00p 61456
19/08/2024 128.00p 135.00p 128.00p 124.00p 156717
16/08/2024 127.00p 127.00p 123.00p 124.00p 50192
15/08/2024 123.00p 127.75p 123.00p 127.00p 112260
14/08/2024 122.00p 125.00p 121.22p 123.00p 10005
13/08/2024 122.00p 123.92p 122.00p 122.00p 2557
12/08/2024 119.00p 122.00p 119.00p 120.00p 144584
09/08/2024 121.00p 122.00p 118.55p 119.00p 49217
08/08/2024 124.00p 124.00p 120.00p 121.00p 58877
07/08/2024 124.00p 125.00p 123.00p 124.00p 36132
06/08/2024 121.00p 126.00p 120.00p 125.00p 168128
05/08/2024 128.50p 128.50p 120.00p 121.00p 163963
02/08/2024 130.50p 132.00p 128.11p 129.00p 51047
01/08/2024 130.50p 130.50p 129.00p 130.00p 26852
31/07/2024 130.00p 130.00p 129.00p 130.00p 34837
30/07/2024 130.00p 130.00p 129.00p 130.00p 13108
29/07/2024 131.00p 132.00p 130.00p 130.00p 61407
26/07/2024 131.00p 132.00p 130.00p 131.00p 53758
25/07/2024 131.00p 132.00p 130.00p 131.00p 69715
24/07/2024 131.00p 131.50p 130.00p 131.00p 39361
23/07/2024 134.50p 136.00p 130.12p 131.00p 71309
22/07/2024 132.50p 134.50p 132.50p 134.00p 11302
19/07/2024 132.50p 135.00p 131.50p 133.00p 30795
18/07/2024 133.50p 134.00p 133.00p 134.00p 438625
17/07/2024 132.50p 133.50p 132.00p 133.00p 217851
16/07/2024 131.50p 133.00p 131.50p 132.00p 25800
15/07/2024 131.00p 133.00p 130.58p 131.00p 87554
12/07/2024 131.50p 131.80p 130.00p 131.00p 16935
11/07/2024 131.00p 131.80p 130.00p 131.50p 16873
10/07/2024 129.50p 132.00p 127.00p 131.00p 30701
09/07/2024 129.50p 132.00p 127.88p 132.00p 67564
08/07/2024 129.50p 131.50p 129.50p 129.50p 22
05/07/2024 127.00p 129.50p 127.00p 129.50p 98499
04/07/2024 126.50p 126.50p 125.00p 126.00p 14010
03/07/2024 126.50p 126.50p 125.30p 126.50p 5749
02/07/2024 127.50p 127.50p 125.00p 126.50p 84748
01/07/2024 126.50p 129.00p 125.30p 127.50p 65431
28/06/2024 120.50p 128.00p 120.50p 128.00p 67588
27/06/2024 120.00p 122.00p 120.00p 120.50p 53456
26/06/2024 120.00p 122.00p 120.00p 120.00p 3878
25/06/2024 120.00p 122.00p 118.00p 120.00p 70937
24/06/2024 120.00p 122.00p 118.12p 120.00p 26643
21/06/2024 120.00p 122.00p 118.10p 120.00p 10408
20/06/2024 121.00p 122.00p 118.00p 118.00p 26497
19/06/2024 123.50p 123.50p 120.00p 121.00p 23442
18/06/2024 123.50p 124.00p 122.00p 123.50p 62260
17/06/2024 123.50p 124.88p 122.00p 123.50p 49252
14/06/2024 126.00p 126.40p 122.09p 123.50p 39532
13/06/2024 126.50p 127.00p 125.00p 126.00p 57425
12/06/2024 127.00p 128.00p 125.09p 126.50p 30179
11/06/2024 128.50p 130.00p 126.00p 126.00p 48987
10/06/2024 128.50p 131.00p 126.00p 128.00p 27756
07/06/2024 130.50p 132.00p 127.00p 129.00p 244243
06/06/2024 132.00p 133.00p 129.00p 130.50p 122793
05/06/2024 132.50p 134.84p 130.00p 132.00p 100645
04/06/2024 132.50p 135.00p 130.00p 132.50p 82541
03/06/2024 132.50p 134.95p 130.66p 132.50p 34479
31/05/2024 132.50p 135.00p 130.00p 132.50p 128415
30/05/2024 132.50p 135.00p 130.00p 132.50p 397322
29/05/2024 128.50p 135.00p 128.50p 133.00p 452035
28/05/2024 127.50p 130.00p 126.00p 128.00p 13373
24/05/2024 127.00p 129.53p 126.12p 127.50p 37366
23/05/2024 127.50p 128.10p 126.61p 127.50p 133422
22/05/2024 123.00p 129.00p 122.00p 127.50p 1200005
21/05/2024 118.50p 125.00p 118.50p 123.00p 498539
20/05/2024 114.50p 119.00p 114.00p 118.50p 150684
17/05/2024 110.00p 117.00p 110.00p 114.50p 642062
16/05/2024 103.00p 110.25p 103.00p 110.00p 1542095
15/05/2024 103.00p 104.79p 103.00p 104.00p 161819
14/05/2024 97.00p 102.50p 96.00p 102.50p 387230
13/05/2024 96.50p 98.00p 96.50p 98.00p 60328
10/05/2024 97.50p 100.00p 95.50p 96.50p 42451
09/05/2024 97.50p 100.00p 97.40p 97.50p 86754
08/05/2024 97.50p 98.00p 95.00p 97.50p 47644
07/05/2024 97.50p 100.00p 97.05p 97.50p 14920
03/05/2024 99.50p 99.65p 97.02p 98.00p 62677
02/05/2024 99.50p 99.69p 98.00p 99.50p 5402
01/05/2024 99.00p 101.00p 99.00p 99.50p 76012
30/04/2024 103.00p 104.00p 99.00p 99.00p 103776
29/04/2024 103.00p 103.00p 102.00p 103.00p 1625
26/04/2024 103.00p 104.00p 102.00p 103.00p 25020
25/04/2024 103.00p 103.00p 102.00p 103.00p 5041
24/04/2024 103.00p 103.50p 102.12p 103.00p 14948
23/04/2024 103.50p 104.00p 102.00p 103.00p 66366
22/04/2024 103.00p 104.00p 103.00p 103.50p 7298
19/04/2024 103.50p 103.65p 103.00p 103.50p 25547
18/04/2024 104.00p 104.00p 103.00p 103.00p 12754
17/04/2024 104.00p 104.00p 103.25p 104.00p 29645
16/04/2024 104.00p 104.00p 103.50p 104.00p 5140
15/04/2024 104.00p 104.20p 103.00p 103.00p 452704
12/04/2024 104.00p 105.00p 103.70p 104.00p 10813
11/04/2024 104.00p 104.00p 103.00p 104.00p 105768
10/04/2024 104.00p 104.00p 103.98p 104.00p 477
09/04/2024 104.00p 104.03p 103.00p 104.00p 53879
08/04/2024 104.00p 107.00p 103.50p 104.00p 37999
05/04/2024 105.00p 107.00p 103.00p 105.00p 30243
04/04/2024 104.50p 107.00p 103.00p 105.00p 96224
03/04/2024 104.50p 105.97p 103.00p 104.50p 45970
02/04/2024 104.00p 106.00p 102.25p 104.50p 390918
28/03/2024 104.00p 107.00p 104.00p 107.00p 89685
27/03/2024 104.00p 105.00p 104.00p 104.00p 37219
26/03/2024 104.00p 105.80p 104.00p 104.00p 3542
25/03/2024 104.00p 106.00p 104.00p 104.00p 8401
22/03/2024 104.00p 105.85p 104.00p 104.00p 5515
21/03/2024 102.00p 106.00p 101.60p 104.00p 60405
20/03/2024 101.50p 101.50p 101.50p 101.50p 168500
19/03/2024 101.50p 102.20p 101.50p 101.50p 54
18/03/2024 101.50p 102.30p 100.60p 101.50p 4097
15/03/2024 101.50p 101.50p 100.55p 101.50p 3366
14/03/2024 101.50p 102.40p 97.00p 99.00p 10652
13/03/2024 101.50p 102.50p 100.50p 101.50p 10985
12/03/2024 101.50p 103.20p 100.44p 101.50p 4961
11/03/2024 101.50p 103.60p 100.37p 101.50p 1537
08/03/2024 100.50p 104.00p 99.50p 102.00p 52559
07/03/2024 97.50p 102.00p 97.50p 99.50p 42988
06/03/2024 96.00p 97.00p 96.00p 97.50p 368274
05/03/2024 95.50p 96.45p 95.20p 96.00p 11604
04/03/2024 93.50p 96.67p 93.50p 95.50p 154334
01/03/2024 96.00p 96.00p 92.24p 93.50p 104949
29/02/2024 96.00p 96.00p 96.00p 96.00p 35450
28/02/2024 96.50p 97.00p 95.00p 96.00p 22301
27/02/2024 99.00p 100.68p 96.10p 97.00p 17649
26/02/2024 98.50p 100.00p 96.10p 97.00p 7180
23/02/2024 98.50p 98.50p 98.30p 98.50p 30
22/02/2024 98.50p 98.50p 98.50p 98.50p 0
21/02/2024 98.50p 100.00p 97.01p 98.50p 7803
20/02/2024 98.50p 98.50p 97.20p 98.50p 1631
19/02/2024 98.00p 98.50p 97.90p 98.50p 10403
16/02/2024 98.50p 98.50p 96.25p 98.50p 7216
15/02/2024 99.00p 102.00p 94.10p 98.50p 48553

*Close Price adjusted for both dividends and splits