- Share Prices
Dechra Pharmaceuticals PLC (DPH)
3,314.00p+50.00 (+1.53%)19 May 2022, 13:21
Dechra Pharmaceuticals PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 18, 2022 | 3324.00p | 3366.24p | 3264.00p | 3264.00p | 950,459 |
May 17, 2022 | 3288.00p | 3328.00p | 3258.00p | 3318.00p | 204,778 |
May 16, 2022 | 3294.00p | 3308.00p | 3254.00p | 3284.00p | 264,628 |
May 13, 2022 | 3160.00p | 3308.00p | 3146.00p | 3270.00p | 312,556 |
May 12, 2022 | 3182.00p | 3190.00p | 3094.99p | 3148.00p | 372,007 |
May 11, 2022 | 3200.00p | 3230.00p | 3150.00p | 3230.00p | 1,006,838 |
May 10, 2022 | 3182.00p | 3248.00p | 3156.00p | 3186.00p | 264,538 |
May 9, 2022 | 3246.00p | 3252.00p | 3134.00p | 3158.00p | 192,043 |
May 6, 2022 | 3330.00p | 3348.00p | 3200.00p | 3254.00p | 718,909 |
May 5, 2022 | 3400.00p | 3476.00p | 3350.80p | 3352.00p | 290,249 |
May 4, 2022 | 3522.00p | 3540.00p | 3364.00p | 3364.00p | 565,686 |
May 3, 2022 | 3594.00p | 3620.00p | 3494.00p | 3526.00p | 225,469 |
Apr 29, 2022 | 3624.00p | 3676.00p | 3612.00p | 3638.00p | 189,051 |
Apr 28, 2022 | 3502.00p | 3592.00p | 3484.00p | 3574.00p | 443,191 |
Apr 27, 2022 | 3578.00p | 3612.00p | 3506.00p | 3506.00p | 296,240 |
Apr 26, 2022 | 3790.00p | 3798.00p | 3570.00p | 3570.00p | 298,224 |
Apr 25, 2022 | 3704.00p | 3782.00p | 3670.00p | 3764.00p | 239,353 |
Apr 22, 2022 | 3716.00p | 3778.00p | 3699.61p | 3720.00p | 155,295 |
Apr 21, 2022 | 3808.00p | 3808.00p | 3724.00p | 3754.00p | 247,230 |
Apr 20, 2022 | 3796.00p | 3798.00p | 3728.00p | 3798.00p | 789,506 |
Apr 19, 2022 | 3794.00p | 3824.00p | 3698.00p | 3800.00p | 301,073 |
Apr 14, 2022 | 4080.00p | 4080.00p | 3822.00p | 3822.00p | 371,025 |
Apr 13, 2022 | 4074.00p | 4130.00p | 4014.00p | 4084.00p | 576,659 |
Apr 12, 2022 | 4110.00p | 4138.00p | 4018.00p | 4072.00p | 265,596 |
Apr 11, 2022 | 4114.00p | 4156.00p | 4102.00p | 4124.00p | 352,966 |
Apr 8, 2022 | 4306.00p | 4307.47p | 4128.00p | 4136.00p | 390,923 |
Apr 7, 2022 | 4256.00p | 4288.00p | 4220.00p | 4272.00p | 178,558 |
Apr 6, 2022 | 4260.00p | 4310.00p | 4204.00p | 4228.00p | 285,047 |
Apr 5, 2022 | 4144.00p | 4264.00p | 4130.00p | 4238.00p | 448,739 |
Apr 4, 2022 | 4120.00p | 4166.00p | 4098.00p | 4140.00p | 205,506 |
Apr 1, 2022 | 4048.00p | 4098.00p | 4030.00p | 4088.00p | 190,409 |
Mar 31, 2022 | 4080.00p | 4096.00p | 4030.00p | 4056.00p | 222,141 |
Mar 30, 2022 | 3986.00p | 4066.00p | 3956.00p | 4066.00p | 487,089 |
Mar 29, 2022 | 3950.00p | 4068.00p | 3950.00p | 4032.00p | 296,353 |
Mar 28, 2022 | 4004.00p | 4014.00p | 3925.95p | 3950.00p | 189,180 |
Mar 25, 2022 | 4028.00p | 4048.00p | 3944.00p | 3966.00p | 163,652 |
Mar 24, 2022 | 4092.00p | 4122.00p | 3998.00p | 4020.00p | 148,715 |
Mar 23, 2022 | 4206.00p | 4236.00p | 4080.00p | 4100.00p | 134,745 |
Mar 22, 2022 | 4204.00p | 4232.00p | 4116.00p | 4196.00p | 189,093 |
Mar 21, 2022 | 4266.00p | 4284.00p | 4196.12p | 4218.00p | 414,283 |
Mar 18, 2022 | 4198.00p | 4272.00p | 4172.00p | 4272.00p | 404,150 |
Mar 17, 2022 | 4186.00p | 4250.00p | 4176.00p | 4220.00p | 396,171 |
Mar 16, 2022 | 4102.00p | 4220.00p | 4054.00p | 4192.00p | 376,167 |
Mar 15, 2022 | 4064.00p | 4086.00p | 3970.00p | 4046.00p | 275,215 |
Mar 14, 2022 | 4038.00p | 4110.00p | 3930.00p | 4098.00p | 138,533 |
Mar 11, 2022 | 4036.00p | 4062.00p | 3968.00p | 4014.00p | 256,638 |
Mar 10, 2022 | 4026.00p | 4096.00p | 3986.00p | 4046.00p | 286,560 |
Mar 9, 2022 | 3898.00p | 4022.00p | 3866.00p | 4022.00p | 343,927 |
Mar 8, 2022 | 3908.00p | 3978.00p | 3822.00p | 3856.00p | 419,585 |
Mar 7, 2022 | 4008.00p | 4054.00p | 3864.00p | 3936.00p | 409,176 |