Diaceutics PLC (DXRX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 121.60 | 122.00 | 120.50 | 120.50 | 120.50 | 53,874 |
| 26 June 2024 | 120.00 | 122.00 | 120.20 | 120.00 | 120.00 | 3,878 |
| 25 June 2024 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 70,937 |
| 24 June 2024 | 120.00 | 122.00 | 118.13 | 120.00 | 120.00 | 46,643 |
| 21 June 2024 | 120.00 | 122.00 | 118.10 | 120.00 | 120.00 | 10,408 |
| 20 June 2024 | 121.00 | 122.00 | 118.00 | 118.00 | 118.00 | 26,497 |
| 19 June 2024 | 123.50 | 122.00 | 120.00 | 121.00 | 121.00 | 23,442 |
| 18 June 2024 | 123.50 | 124.00 | 122.00 | 123.50 | 123.50 | 62,260 |
| 17 June 2024 | 123.50 | 124.88 | 122.00 | 123.50 | 123.50 | 49,252 |
| 14 June 2024 | 126.00 | 126.40 | 122.09 | 123.50 | 123.50 | 39,532 |
| 13 June 2024 | 126.50 | 127.00 | 125.00 | 126.00 | 126.00 | 57,425 |
| 12 June 2024 | 127.00 | 128.00 | 125.09 | 126.50 | 126.50 | 30,179 |
| 11 June 2024 | 128.50 | 130.00 | 126.00 | 126.00 | 126.00 | 48,987 |
| 10 June 2024 | 128.50 | 131.00 | 126.00 | 128.00 | 128.00 | 27,756 |
| 07 June 2024 | 130.50 | 132.00 | 127.00 | 129.00 | 129.00 | 244,243 |
| 06 June 2024 | 132.00 | 133.00 | 129.00 | 130.50 | 130.50 | 122,793 |
| 05 June 2024 | 132.50 | 134.84 | 130.00 | 132.00 | 132.00 | 100,645 |
| 04 June 2024 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 82,541 |
| 03 June 2024 | 132.50 | 134.95 | 130.66 | 132.50 | 132.50 | 34,479 |
| 31 May 2024 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 138,698 |
| 30 May 2024 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 422,322 |
| 29 May 2024 | 128.50 | 135.00 | 130.00 | 133.00 | 133.00 | 452,035 |
| 28 May 2024 | 127.50 | 130.00 | 126.00 | 128.00 | 128.00 | 13,373 |
| 24 May 2024 | 127.00 | 129.53 | 126.12 | 127.50 | 127.50 | 37,366 |
| 23 May 2024 | 127.50 | 128.10 | 126.61 | 127.50 | 127.50 | 133,422 |
| 22 May 2024 | 123.00 | 129.00 | 122.00 | 127.50 | 127.50 | 1,200,005 |
| 21 May 2024 | 118.50 | 125.00 | 119.00 | 123.00 | 123.00 | 498,539 |
| 20 May 2024 | 114.50 | 119.00 | 114.00 | 118.50 | 118.50 | 150,684 |
| 17 May 2024 | 110.00 | 117.00 | 110.00 | 114.50 | 114.50 | 642,062 |
| 16 May 2024 | 103.00 | 110.25 | 103.00 | 110.00 | 110.00 | 1,542,095 |
| 15 May 2024 | 103.00 | 104.79 | 103.00 | 104.00 | 104.00 | 196,768 |
| 14 May 2024 | 97.00 | 102.50 | 96.00 | 102.50 | 102.50 | 387,230 |
| 13 May 2024 | 96.50 | 98.00 | 97.00 | 98.00 | 98.00 | 95,328 |
| 10 May 2024 | 97.50 | 100.00 | 95.50 | 96.50 | 96.50 | 42,451 |
| 09 May 2024 | 97.50 | 100.00 | 97.40 | 97.50 | 97.50 | 86,754 |
| 08 May 2024 | 97.50 | 98.00 | 95.00 | 97.50 | 97.50 | 47,644 |
| 07 May 2024 | 97.50 | 100.00 | 97.05 | 97.50 | 97.50 | 14,920 |
| 03 May 2024 | 99.50 | 99.65 | 97.02 | 98.00 | 98.00 | 62,677 |
| 02 May 2024 | 99.50 | 99.69 | 98.00 | 99.50 | 99.50 | 5,402 |
| 01 May 2024 | 99.00 | 101.00 | 99.70 | 99.50 | 99.50 | 76,012 |
| 30 Apr 2024 | 103.00 | 104.00 | 99.80 | 99.00 | 99.00 | 103,776 |
| 29 Apr 2024 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 1,625 |
| 26 Apr 2024 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 25,020 |
| 25 Apr 2024 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 5,041 |
| 24 Apr 2024 | 103.00 | 103.50 | 102.12 | 103.00 | 103.00 | 14,948 |
| 23 Apr 2024 | 103.50 | 104.00 | 102.00 | 103.00 | 103.00 | 66,366 |
| 22 Apr 2024 | 103.00 | 104.00 | 103.25 | 103.50 | 103.50 | 7,298 |
| 19 Apr 2024 | 103.50 | 103.65 | 103.00 | 103.50 | 103.50 | 25,547 |
| 18 Apr 2024 | 104.00 | 103.88 | 103.00 | 103.00 | 103.00 | 12,754 |
| 17 Apr 2024 | 104.00 | 103.80 | 103.25 | 104.00 | 104.00 | 29,645 |
| 16 Apr 2024 | 104.00 | 103.90 | 103.50 | 104.00 | 104.00 | 5,140 |
| 15 Apr 2024 | 104.00 | 104.20 | 103.00 | 103.00 | 103.00 | 452,704 |
| 12 Apr 2024 | 104.00 | 105.00 | 103.70 | 104.00 | 104.00 | 10,813 |
| 11 Apr 2024 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 105,768 |
| 10 Apr 2024 | 104.00 | 103.98 | 103.98 | 104.00 | 104.00 | 477 |
| 09 Apr 2024 | 104.00 | 104.03 | 103.00 | 104.00 | 104.00 | 53,879 |
| 08 Apr 2024 | 104.00 | 107.00 | 103.50 | 104.00 | 104.00 | 37,999 |
| 05 Apr 2024 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 30,243 |
| 04 Apr 2024 | 104.50 | 104.00 | 104.00 | 105.00 | 105.00 | 109,132 |
| 03 Apr 2024 | 104.50 | 105.97 | 103.00 | 104.50 | 104.50 | 45,970 |
| 02 Apr 2024 | 104.00 | 106.00 | 102.25 | 104.50 | 104.50 | 390,918 |
| 28 Mar 2024 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 104,685 |
| 27 Mar 2024 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 52,219 |
| 26 Mar 2024 | 104.00 | 105.80 | 104.55 | 104.00 | 104.00 | 3,542 |
| 25 Mar 2024 | 104.00 | 106.00 | 104.40 | 104.00 | 104.00 | 25,201 |
| 22 Mar 2024 | 104.00 | 105.85 | 104.25 | 104.00 | 104.00 | 5,515 |
| 21 Mar 2024 | 102.00 | 106.00 | 101.60 | 104.00 | 104.00 | 60,405 |
| 20 Mar 2024 | 101.50 | 103.00 | 101.50 | 101.50 | 101.50 | 184,500 |
| 19 Mar 2024 | 101.50 | 102.20 | 102.20 | 101.50 | 101.50 | 3,567 |
| 18 Mar 2024 | 101.50 | 102.30 | 100.60 | 101.50 | 101.50 | 4,097 |
| 15 Mar 2024 | 101.50 | 100.60 | 100.55 | 101.50 | 101.50 | 3,366 |
| 14 Mar 2024 | 101.50 | 102.40 | 97.00 | 99.00 | 99.00 | 10,652 |
| 13 Mar 2024 | 101.50 | 102.50 | 100.50 | 101.50 | 101.50 | 10,985 |
| 12 Mar 2024 | 101.50 | 103.20 | 100.44 | 101.50 | 101.50 | 4,961 |
| 11 Mar 2024 | 101.50 | 103.60 | 100.38 | 101.50 | 101.50 | 1,537 |
| 08 Mar 2024 | 100.50 | 104.00 | 99.50 | 102.00 | 102.00 | 52,559 |
| 07 Mar 2024 | 97.50 | 102.00 | 99.50 | 99.50 | 99.50 | 42,988 |
| 06 Mar 2024 | 96.00 | 98.50 | 96.00 | 97.50 | 97.50 | 383,274 |
| 05 Mar 2024 | 95.50 | 96.45 | 95.20 | 96.00 | 96.00 | 11,604 |
| 04 Mar 2024 | 93.50 | 96.67 | 94.40 | 95.50 | 95.50 | 154,334 |
| 01 Mar 2024 | 96.00 | 95.00 | 92.24 | 93.50 | 93.50 | 104,949 |
| 29 Feb 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 35,450 |
| 28 Feb 2024 | 96.50 | 97.00 | 95.00 | 96.00 | 96.00 | 22,301 |
| 27 Feb 2024 | 99.00 | 100.68 | 96.10 | 97.00 | 97.00 | 17,649 |
| 26 Feb 2024 | 98.50 | 100.00 | 96.10 | 97.00 | 97.00 | 7,180 |
| 23 Feb 2024 | 98.50 | 98.30 | 98.30 | 98.50 | 98.50 | 30 |
| 22 Feb 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| 21 Feb 2024 | 98.50 | 100.00 | 97.01 | 98.50 | 98.50 | 7,803 |
| 20 Feb 2024 | 98.50 | 97.20 | 97.20 | 98.50 | 98.50 | 1,631 |
| 19 Feb 2024 | 98.00 | 98.50 | 97.90 | 98.50 | 98.50 | 10,403 |
| 16 Feb 2024 | 98.50 | 98.40 | 96.25 | 98.50 | 98.50 | 7,216 |
| 15 Feb 2024 | 99.00 | 102.00 | 94.10 | 98.50 | 98.50 | 48,553 |
| 14 Feb 2024 | 100.00 | 100.33 | 96.21 | 99.00 | 99.00 | 83,164 |
| 13 Feb 2024 | 100.50 | 102.00 | 102.00 | 102.00 | 102.00 | 3,606 |
| 12 Feb 2024 | 100.50 | 99.00 | 99.00 | 100.50 | 100.50 | 4,162 |
| 09 Feb 2024 | 100.50 | 99.90 | 99.00 | 100.50 | 100.50 | 16,050 |
| 08 Feb 2024 | 100.50 | 101.00 | 99.19 | 100.50 | 100.50 | 50,647 |
| 07 Feb 2024 | 98.50 | 100.50 | 99.00 | 100.50 | 100.50 | 75,137 |
| 06 Feb 2024 | 97.00 | 99.00 | 98.40 | 98.50 | 98.50 | 13,000 |
| 05 Feb 2024 | 97.00 | 100.00 | 98.40 | 97.00 | 97.00 | 3,006 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.