93.50p-2.50 (-2.60%)01 Mar 2024, 17:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Diaceutics PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 202496.00p95.00p92.24p93.50p104,949
Feb 29, 202496.00p96.00p96.00p96.00p35,450
Feb 28, 202496.50p97.00p95.00p96.00p22,301
Feb 27, 202499.00p100.68p96.10p97.00p17,649
Feb 26, 202498.50p100.00p96.10p97.00p7,180
Feb 23, 202498.50p98.30p98.30p98.50p30
Feb 21, 202498.50p100.00p97.02p98.50p7,803
Feb 20, 202498.50p97.20p97.20p98.50p1,631
Feb 19, 202498.00p98.50p97.90p98.50p10,403
Feb 16, 202498.50p98.40p96.25p98.50p7,216
Feb 15, 202499.00p102.00p94.10p98.50p48,553
Feb 14, 2024100.00p100.33p96.21p99.00p83,164
Feb 13, 2024100.50p102.00p102.00p102.00p3,606
Feb 12, 2024100.50p99.00p99.00p100.50p4,162
Feb 9, 2024100.50p99.90p99.00p100.50p16,050
Feb 8, 2024100.50p101.00p99.19p100.50p50,647
Feb 7, 202498.50p100.50p99.00p100.50p75,137
Feb 6, 202497.00p99.00p98.40p98.50p13,000
Feb 5, 202497.00p100.00p98.40p97.00p3,006
Feb 2, 2024104.00p103.00p95.00p97.00p100,972
Feb 1, 2024104.50p104.00p103.00p104.00p23,099
Jan 31, 2024104.50p105.00p103.00p104.50p43,598
Jan 30, 202496.00p106.00p93.00p104.50p215,303
Jan 29, 202492.00p93.97p90.50p93.00p11,762
Jan 24, 202492.00p92.11p90.00p92.00p192,557
Jan 23, 202489.50p94.00p89.35p91.50p83,471
Jan 22, 202489.50p90.00p89.26p90.00p17,500
Jan 19, 202488.00p90.00p90.00p90.00p5,000
Jan 18, 202487.00p88.00p87.00p88.00p93,110
Jan 17, 202487.00p86.06p86.00p87.00p2,577
Jan 16, 202487.00p87.48p86.00p87.00p22,914
Jan 15, 202487.00p86.10p84.50p84.50p3,821
Jan 12, 202488.00p88.20p86.00p87.00p730,566
Jan 11, 202488.50p90.00p86.13p88.00p10,638
Jan 5, 202488.50p89.00p86.00p88.50p62,727
Jan 4, 202488.50p89.70p89.00p88.50p1,227
Jan 3, 202488.00p90.00p87.24p88.50p6
Jan 2, 202487.00p90.00p87.48p88.00p35,640
Dec 29, 202387.00p87.00p86.60p87.00p17,925
Dec 28, 202390.00p92.50p87.00p87.00p69,263
Dec 27, 202390.00p92.50p89.04p92.50p21,409
Dec 22, 202390.00p91.00p89.04p90.00p114
Dec 21, 202390.00p89.80p89.04p90.00p8,894
Dec 20, 202391.50p93.00p89.04p90.00p44,073
Dec 19, 202391.50p90.50p90.30p91.50p32,513
Dec 18, 202391.50p92.00p90.10p91.50p46,500
Dec 15, 202391.50p95.00p90.00p91.50p44,527
Dec 14, 202391.50p91.60p88.00p91.50p7,552
Dec 12, 202391.50p93.00p90.00p91.50p55,986
Dec 11, 202392.00p93.00p90.00p91.50p16,870
Showing 1 to 50 of 237