4,854.00p+2.00 (+0.04%)18 Oct 2021, 08:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Dechra Pharmaceuticals PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 15, 20214866.00p4866.00p4802.28p4852.00p346,104
Oct 14, 20214756.00p4824.00p4734.00p4824.00p189,955
Oct 13, 20214618.00p4816.00p4576.00p4756.00p292,954
Oct 12, 20214480.00p4634.00p4470.00p4606.00p265,681
Oct 11, 20214608.00p4624.00p4476.00p4488.00p272,230
Oct 8, 20214706.00p4718.00p4630.00p4630.00p179,728
Oct 7, 20214828.00p4848.00p4631.80p4706.00p310,109
Oct 6, 20214810.00p4834.00p4724.00p4792.00p213,242
Oct 5, 20214724.00p4856.00p4724.00p4828.00p306,406
Oct 4, 20214796.00p4806.00p4691.60p4722.00p166,209
Oct 1, 20214808.00p4866.00p4772.65p4804.00p215,248
Sep 30, 20214802.00p4878.00p4796.16p4850.00p522,559
Sep 29, 20214782.00p4872.00p4750.00p4750.00p250,656
Sep 28, 20214792.00p4800.00p4606.00p4728.00p582,605
Sep 27, 20215170.00p5185.00p4822.00p4826.00p238,881
Sep 24, 20215215.00p5255.00p5140.00p5170.00p113,552
Sep 23, 20215295.00p5330.00p5210.00p5225.00p431,180
Sep 22, 20215295.00p5360.00p5245.00p5300.00p307,234
Sep 21, 20215145.00p5320.00p5105.00p5300.00p465,568
Sep 20, 20215135.00p5170.00p5030.00p5130.00p535,830
Sep 17, 20215015.00p5135.00p4999.27p5130.00p1,679,189
Sep 16, 20214882.00p4986.00p4878.00p4976.00p211,253
Sep 15, 20214944.00p4950.00p4870.00p4870.00p149,319
Sep 14, 20214898.00p4964.00p4890.00p4950.00p308,623
Sep 13, 20215005.00p5035.00p4898.00p4908.00p303,870
Sep 10, 20214970.00p5020.00p4970.00p4974.00p284,446
Sep 9, 20214888.00p4980.00p4866.00p4980.00p394,248
Sep 8, 20214802.00p4894.00p4746.00p4894.00p411,723
Sep 7, 20214924.00p5000.00p4730.00p4832.00p384,691
Sep 6, 20214972.00p4991.94p4552.00p4918.00p480,878
Sep 3, 20215290.00p5310.00p5045.00p5085.00p433,769
Sep 2, 20215260.00p5305.00p5230.00p5280.00p184,104
Sep 1, 20215235.00p5260.00p5200.00p5240.00p354,456
Aug 31, 20215245.00p5300.00p5220.00p5240.00p304,739
Aug 27, 20215230.00p5280.00p5215.00p5225.00p315,944
Aug 26, 20215145.00p5330.00p5145.00p5265.00p215,994
Aug 25, 20215270.00p5340.00p5245.00p5275.00p365,601
Aug 24, 20215405.00p5525.00p5270.00p5270.00p348,781
Aug 23, 20215355.00p5455.00p5320.00p5405.00p246,256
Aug 20, 20215310.00p5355.00p5275.00p5345.00p104,878
Aug 19, 20215275.00p5305.00p5215.00p5300.00p120,328
Aug 18, 20215250.00p5295.00p5220.00p5280.00p207,673
Aug 17, 20215145.00p5305.00p5145.00p5240.00p185,252
Aug 16, 20215005.00p5220.81p5005.00p5170.00p147,132
Aug 13, 20215105.00p5155.00p5085.00p5120.00p159,780
Aug 12, 20215105.00p5105.00p5050.00p5100.00p179,053
Aug 11, 20214968.00p5105.00p4968.00p5065.00p223,822
Aug 10, 20215005.00p5034.85p4988.99p4998.00p196,254
Aug 9, 20215060.00p5060.00p4984.82p5005.00p205,625
Aug 6, 20215000.00p5045.16p4978.00p4992.00p202,268
Showing 1 to 50 of 252