Diaceutics PLC (DXRX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:20PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 02 Feb 2024 | 104.00 | 103.00 | 95.00 | 97.00 | 97.00 | 100,972 |
| 01 Feb 2024 | 104.50 | 104.00 | 103.00 | 104.00 | 104.00 | 23,099 |
| 31 Jan 2024 | 104.50 | 105.00 | 103.00 | 104.50 | 104.50 | 43,598 |
| 30 Jan 2024 | 96.00 | 106.00 | 93.00 | 104.50 | 104.50 | 215,303 |
| 29 Jan 2024 | 92.00 | 93.97 | 90.50 | 93.00 | 93.00 | 11,762 |
| 26 Jan 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 25 Jan 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 24 Jan 2024 | 92.00 | 92.11 | 90.00 | 92.00 | 92.00 | 192,557 |
| 23 Jan 2024 | 89.50 | 94.00 | 89.35 | 91.50 | 91.50 | 83,471 |
| 22 Jan 2024 | 89.50 | 90.00 | 89.26 | 90.00 | 90.00 | 17,500 |
| 19 Jan 2024 | 88.00 | 90.00 | 90.00 | 90.00 | 90.00 | 5,000 |
| 18 Jan 2024 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 93,110 |
| 17 Jan 2024 | 87.00 | 86.06 | 86.00 | 87.00 | 87.00 | 2,577 |
| 16 Jan 2024 | 87.00 | 87.48 | 86.00 | 87.00 | 87.00 | 22,914 |
| 15 Jan 2024 | 86.04 | 86.10 | 84.50 | 84.50 | 84.50 | 3,821 |
| 12 Jan 2024 | 88.00 | 88.20 | 86.00 | 87.00 | 87.00 | 730,566 |
| 11 Jan 2024 | 88.50 | 90.00 | 86.13 | 88.00 | 88.00 | 10,638 |
| 10 Jan 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 09 Jan 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 08 Jan 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 05 Jan 2024 | 88.50 | 89.00 | 86.00 | 88.50 | 88.50 | 62,727 |
| 04 Jan 2024 | 88.50 | 89.70 | 89.00 | 88.50 | 88.50 | 1,227 |
| 03 Jan 2024 | 88.00 | 90.00 | 87.24 | 88.50 | 88.50 | 6 |
| 02 Jan 2024 | 87.00 | 90.00 | 87.48 | 88.00 | 88.00 | 35,640 |
| 29 Dec 2023 | 87.00 | 87.00 | 86.60 | 87.00 | 87.00 | 17,925 |
| 28 Dec 2023 | 90.00 | 92.50 | 87.00 | 87.00 | 87.00 | 69,263 |
| 27 Dec 2023 | 90.00 | 92.50 | 89.04 | 92.50 | 92.50 | 21,409 |
| 22 Dec 2023 | 90.00 | 91.00 | 89.04 | 90.00 | 90.00 | 114 |
| 21 Dec 2023 | 90.00 | 89.80 | 89.04 | 90.00 | 90.00 | 8,894 |
| 20 Dec 2023 | 91.50 | 93.00 | 89.04 | 90.00 | 90.00 | 44,073 |
| 19 Dec 2023 | 91.50 | 90.50 | 90.30 | 91.50 | 91.50 | 32,513 |
| 18 Dec 2023 | 91.50 | 92.00 | 90.10 | 91.50 | 91.50 | 46,500 |
| 15 Dec 2023 | 91.50 | 95.00 | 90.00 | 91.50 | 91.50 | 44,527 |
| 14 Dec 2023 | 91.50 | 91.60 | 88.00 | 91.50 | 91.50 | 7,552 |
| 13 Dec 2023 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 12 Dec 2023 | 91.50 | 93.00 | 90.00 | 91.50 | 91.50 | 55,986 |
| 11 Dec 2023 | 92.00 | 93.00 | 90.00 | 91.50 | 91.50 | 16,870 |
| 08 Dec 2023 | 92.00 | 92.50 | 90.00 | 92.00 | 92.00 | 6,167 |
| 07 Dec 2023 | 92.00 | 96.00 | 94.00 | 92.00 | 92.00 | 386 |
| 06 Dec 2023 | 92.00 | 91.90 | 91.90 | 92.00 | 92.00 | 3,287 |
| 05 Dec 2023 | 92.00 | 92.00 | 90.00 | 92.00 | 92.00 | 11,008 |
| 04 Dec 2023 | 92.50 | 91.15 | 90.00 | 92.00 | 92.00 | 71,960 |
| *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.