DPH.L - Dechra Pharmaceuticals plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20182,078.002,108.002,070.002,094.002,094.00192,428
Jan 22, 20182,048.002,076.002,030.002,072.002,072.00101,518
Jan 19, 20182,018.002,056.002,018.002,040.002,040.00108,740
Jan 18, 20182,004.002,018.001,977.002,018.002,018.00131,675
Jan 17, 20181,980.002,030.001,980.001,995.001,995.00190,670
Jan 16, 20181,971.001,984.001,958.001,984.001,984.00158,562
Jan 15, 20181,961.001,980.001,956.001,972.001,972.00273,285
Jan 12, 20181,996.002,004.001,963.001,970.001,970.00173,213
Jan 11, 20181,987.001,996.001,968.001,986.001,986.00177,970
Jan 10, 20182,042.002,046.001,985.001,987.001,987.00154,824
Jan 09, 20182,016.002,092.002,016.002,046.002,046.00271,851
Jan 08, 20182,044.002,050.001,989.002,006.002,006.00111,096
Jan 05, 20182,060.002,066.002,036.002,040.002,040.00129,379
Jan 04, 20182,080.002,080.002,046.002,052.002,052.0095,477
Jan 03, 20182,016.002,076.002,016.002,064.002,064.00187,933
Jan 02, 20182,096.002,154.002,002.002,028.002,028.00100,489
Dec 29, 20172,058.002,100.002,055.002,096.002,096.0059,008
Dec 28, 20172,061.002,069.002,040.002,050.002,050.00107,710
Dec 27, 20172,044.002,067.002,018.002,064.002,064.0045,369
Dec 22, 20172,053.002,057.002,039.002,044.002,044.0022,803
Dec 21, 20171,979.002,062.001,979.002,056.002,056.00117,450
Dec 20, 20172,060.002,060.002,034.002,035.002,035.00214,515
Dec 19, 20172,029.002,068.002,020.002,068.002,068.00134,989
Dec 18, 20172,011.002,050.002,001.002,024.002,024.00162,461
Dec 15, 20171,985.002,006.001,984.001,985.001,985.00135,216
Dec 14, 20172,016.002,017.001,985.001,987.001,987.00175,149
Dec 13, 20172,049.002,049.002,003.992,023.732,023.73251,679
Dec 12, 20172,082.002,094.002,041.002,046.002,046.00324,730
Dec 11, 20172,072.002,084.002,055.002,070.002,070.0068,539
Dec 08, 20172,057.002,057.002,031.002,055.002,055.00108,977
Dec 07, 20172,053.002,060.002,021.002,040.002,040.00176,494
Dec 06, 20172,085.002,085.002,025.002,041.002,041.00160,540
Dec 05, 20172,097.002,113.002,071.002,080.002,080.00149,510
Dec 04, 20172,148.002,148.002,096.002,102.002,102.00144,055
Dec 01, 20172,209.002,214.002,146.002,147.002,147.00135,886
Nov 30, 20172,244.002,245.002,196.002,206.002,206.00180,132
Nov 29, 20172,242.002,268.002,230.002,249.002,249.00213,388
Nov 28, 20172,205.002,272.002,205.002,244.002,244.00174,013
Nov 27, 20172,184.002,224.002,184.002,215.002,215.00141,388
Nov 24, 20172,189.002,192.002,176.002,192.002,192.0066,244
Nov 23, 20172,130.002,188.002,130.002,177.002,177.0056,702
Nov 22, 20172,139.002,155.002,134.002,151.002,151.00310,024
Nov 21, 20172,121.002,131.002,116.002,130.002,130.00136,316
Nov 20, 20172,134.002,142.002,118.002,120.002,120.0076,695
Nov 17, 20172,148.002,150.002,123.002,125.002,125.00135,881
Nov 16, 20172,179.002,179.002,142.002,151.002,151.00160,625
Nov 15, 20172,152.002,164.002,143.002,155.002,155.00154,201
Nov 14, 20172,163.002,184.002,147.002,150.002,150.00195,922
Nov 13, 20172,142.002,174.912,138.002,150.002,150.0099,855
Nov 10, 20172,142.002,162.862,139.002,155.002,155.0081,975
Nov 09, 20172,170.002,170.002,137.662,155.002,155.00120,646
Nov 08, 20172,146.002,168.002,146.002,168.002,168.00126,412
Nov 07, 20172,176.002,188.392,150.002,157.002,157.00102,925
Nov 06, 20172,181.002,192.002,175.002,188.002,188.0089,563
Nov 03, 20172,119.002,199.002,118.002,190.002,190.00128,540
Nov 02, 20172,098.002,120.002,098.002,113.002,113.00133,312
Nov 01, 20172,070.002,116.002,070.002,099.002,099.00134,718
Oct 31, 20172,070.002,072.412,047.002,056.002,056.00232,277
Oct 30, 20172,059.002,070.562,046.982,060.002,060.0054,750
Oct 27, 20172,045.002,065.002,045.002,055.002,055.00108,236
Oct 26, 20172,055.002,055.002,029.002,044.002,044.0078,220
Oct 26, 201715.33 Dividend
Oct 25, 20172,024.002,066.002,024.002,055.002,039.6782,443
Oct 24, 20172,043.002,053.002,025.002,032.002,016.8464,254
Oct 23, 20172,040.002,054.452,037.002,050.002,034.7196,649
Oct 20, 20172,080.002,095.002,025.972,050.002,034.71262,383
Oct 19, 20172,100.002,109.002,071.002,075.002,059.52122,205
Oct 18, 20172,117.002,128.002,108.002,113.002,097.2491,118
Oct 17, 20172,127.002,137.352,104.002,112.002,096.24146,747
Oct 16, 20172,160.002,160.002,132.002,138.002,122.0594,336
Oct 13, 20172,179.002,179.002,150.002,153.002,136.94228,281
Oct 12, 20172,175.002,185.002,159.762,175.002,158.7774,665
Oct 11, 20172,151.002,175.002,143.002,172.002,155.80112,342
Oct 10, 20172,153.002,153.002,132.122,145.002,129.0072,962
Oct 09, 20172,145.002,154.002,137.002,150.002,133.9677,819
Oct 06, 20172,123.002,149.002,118.002,149.002,132.9779,269
Oct 05, 20172,122.002,133.002,110.002,122.002,106.1795,966
Oct 04, 20172,105.002,126.002,100.002,119.002,103.19110,293
Oct 03, 20172,072.002,103.002,061.002,100.002,084.33143,764
Oct 02, 20172,040.002,077.002,035.002,068.002,052.57188,049
Sep 29, 20172,010.002,040.002,006.002,040.002,024.78232,606
Sep 28, 20172,011.002,019.002,000.002,007.001,992.03145,290
Sep 27, 20172,011.002,022.001,987.002,010.001,995.01125,648
Sep 26, 20172,025.002,025.001,989.002,000.001,985.08122,134
Sep 25, 20171,991.002,022.001,979.002,022.002,006.92153,911
Sep 22, 20171,975.001,991.001,971.001,990.001,975.15242,263
Sep 21, 20172,014.002,021.001,970.001,972.001,957.29184,741
Sep 20, 20172,022.002,029.001,999.332,005.001,990.04102,360
Sep 19, 20172,017.002,023.912,004.002,021.002,005.92208,044
Sep 18, 20172,049.002,055.032,010.562,011.001,996.00263,694
Sep 15, 20172,080.002,082.002,041.002,044.002,028.75413,845
Sep 14, 20172,054.002,100.012,051.002,079.002,063.49171,685
Sep 13, 20172,139.002,141.472,045.002,048.002,032.72242,922
Sep 12, 20172,136.002,149.002,111.862,128.002,112.13192,203
Sep 11, 20172,085.002,128.002,076.002,128.002,112.13340,768
Sep 08, 20171,988.002,079.001,982.002,073.002,057.54312,721
Sep 07, 20171,966.001,980.001,947.001,980.001,965.23168,596
Sep 06, 20171,958.001,964.001,943.001,951.001,936.45311,326
Sep 05, 20171,955.001,963.621,946.001,954.001,939.42277,653
Sep 04, 20171,995.001,995.001,943.001,945.001,930.49201,145
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...