3,314.00p+50.00 (+1.53%)19 May 2022, 13:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Dechra Pharmaceuticals PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 18, 20223324.00p3366.24p3264.00p3264.00p950,459
May 17, 20223288.00p3328.00p3258.00p3318.00p204,778
May 16, 20223294.00p3308.00p3254.00p3284.00p264,628
May 13, 20223160.00p3308.00p3146.00p3270.00p312,556
May 12, 20223182.00p3190.00p3094.99p3148.00p372,007
May 11, 20223200.00p3230.00p3150.00p3230.00p1,006,838
May 10, 20223182.00p3248.00p3156.00p3186.00p264,538
May 9, 20223246.00p3252.00p3134.00p3158.00p192,043
May 6, 20223330.00p3348.00p3200.00p3254.00p718,909
May 5, 20223400.00p3476.00p3350.80p3352.00p290,249
May 4, 20223522.00p3540.00p3364.00p3364.00p565,686
May 3, 20223594.00p3620.00p3494.00p3526.00p225,469
Apr 29, 20223624.00p3676.00p3612.00p3638.00p189,051
Apr 28, 20223502.00p3592.00p3484.00p3574.00p443,191
Apr 27, 20223578.00p3612.00p3506.00p3506.00p296,240
Apr 26, 20223790.00p3798.00p3570.00p3570.00p298,224
Apr 25, 20223704.00p3782.00p3670.00p3764.00p239,353
Apr 22, 20223716.00p3778.00p3699.61p3720.00p155,295
Apr 21, 20223808.00p3808.00p3724.00p3754.00p247,230
Apr 20, 20223796.00p3798.00p3728.00p3798.00p789,506
Apr 19, 20223794.00p3824.00p3698.00p3800.00p301,073
Apr 14, 20224080.00p4080.00p3822.00p3822.00p371,025
Apr 13, 20224074.00p4130.00p4014.00p4084.00p576,659
Apr 12, 20224110.00p4138.00p4018.00p4072.00p265,596
Apr 11, 20224114.00p4156.00p4102.00p4124.00p352,966
Apr 8, 20224306.00p4307.47p4128.00p4136.00p390,923
Apr 7, 20224256.00p4288.00p4220.00p4272.00p178,558
Apr 6, 20224260.00p4310.00p4204.00p4228.00p285,047
Apr 5, 20224144.00p4264.00p4130.00p4238.00p448,739
Apr 4, 20224120.00p4166.00p4098.00p4140.00p205,506
Apr 1, 20224048.00p4098.00p4030.00p4088.00p190,409
Mar 31, 20224080.00p4096.00p4030.00p4056.00p222,141
Mar 30, 20223986.00p4066.00p3956.00p4066.00p487,089
Mar 29, 20223950.00p4068.00p3950.00p4032.00p296,353
Mar 28, 20224004.00p4014.00p3925.95p3950.00p189,180
Mar 25, 20224028.00p4048.00p3944.00p3966.00p163,652
Mar 24, 20224092.00p4122.00p3998.00p4020.00p148,715
Mar 23, 20224206.00p4236.00p4080.00p4100.00p134,745
Mar 22, 20224204.00p4232.00p4116.00p4196.00p189,093
Mar 21, 20224266.00p4284.00p4196.12p4218.00p414,283
Mar 18, 20224198.00p4272.00p4172.00p4272.00p404,150
Mar 17, 20224186.00p4250.00p4176.00p4220.00p396,171
Mar 16, 20224102.00p4220.00p4054.00p4192.00p376,167
Mar 15, 20224064.00p4086.00p3970.00p4046.00p275,215
Mar 14, 20224038.00p4110.00p3930.00p4098.00p138,533
Mar 11, 20224036.00p4062.00p3968.00p4014.00p256,638
Mar 10, 20224026.00p4096.00p3986.00p4046.00p286,560
Mar 9, 20223898.00p4022.00p3866.00p4022.00p343,927
Mar 8, 20223908.00p3978.00p3822.00p3856.00p419,585
Mar 7, 20224008.00p4054.00p3864.00p3936.00p409,176
Showing 1 to 50 of 253