Diaceutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 132.50 | 134.95 | 130.66 | 132.50 | 132.50 | 34,479 |
| 2024-05-31 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 138,698 |
| 2024-05-30 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 422,322 |
| 2024-05-29 | 130.00 | 135.00 | 130.00 | 133.00 | 133.00 | 452,035 |
| 2024-05-28 | 127.50 | 130.00 | 126.00 | 128.00 | 128.00 | 13,373 |
| 2024-05-24 | 127.00 | 129.53 | 126.12 | 127.50 | 127.50 | 37,366 |
| 2024-05-23 | 127.50 | 128.10 | 126.61 | 127.50 | 127.50 | 133,422 |
| 2024-05-22 | 123.00 | 129.00 | 122.00 | 127.50 | 127.50 | 1,200,005 |
| 2024-05-21 | 119.00 | 125.00 | 119.00 | 123.00 | 123.00 | 498,539 |
| 2024-05-20 | 114.50 | 119.00 | 114.00 | 118.50 | 118.50 | 150,684 |
| 2024-05-17 | 110.00 | 117.00 | 110.00 | 114.50 | 114.50 | 642,062 |
| 2024-05-16 | 103.00 | 110.25 | 103.00 | 110.00 | 110.00 | 1,542,095 |
| 2024-05-15 | 103.00 | 104.79 | 103.00 | 104.00 | 104.00 | 196,768 |
| 2024-05-14 | 97.000 | 102.50 | 96.000 | 102.50 | 102.50 | 387,230 |
| 2024-05-13 | 97.000 | 98.000 | 97.000 | 98.000 | 98.000 | 95,328 |
| 2024-05-10 | 97.500 | 100.00 | 95.500 | 96.500 | 96.500 | 42,451 |
| 2024-05-09 | 97.500 | 100.00 | 97.400 | 97.500 | 97.500 | 86,754 |
| 2024-05-08 | 97.500 | 98.000 | 95.000 | 97.500 | 97.500 | 47,644 |
| 2024-05-07 | 97.500 | 100.00 | 97.050 | 97.500 | 97.500 | 14,920 |
| 2024-05-03 | 99.500 | 99.649 | 97.020 | 98.000 | 98.000 | 62,677 |
| 2024-05-02 | 99.500 | 99.690 | 98.000 | 99.500 | 99.500 | 5,402 |
| 2024-05-01 | 99.500 | 101.00 | 99.500 | 99.500 | 99.500 | 76,012 |
| 2024-04-30 | 103.00 | 104.00 | 99.000 | 99.000 | 99.000 | 103,776 |
| 2024-04-29 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 1,625 |
| 2024-04-26 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 25,020 |
| 2024-04-25 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 5,041 |
| 2024-04-24 | 103.00 | 103.50 | 102.12 | 103.00 | 103.00 | 14,948 |
| 2024-04-23 | 103.50 | 104.00 | 102.00 | 103.00 | 103.00 | 66,366 |
| 2024-04-22 | 103.25 | 104.00 | 103.25 | 103.50 | 103.50 | 7,298 |
| 2024-04-19 | 103.50 | 103.65 | 103.00 | 103.50 | 103.50 | 25,547 |
| 2024-04-18 | 103.88 | 103.88 | 103.00 | 103.00 | 103.00 | 12,754 |
| 2024-04-17 | 104.00 | 104.00 | 103.25 | 104.00 | 104.00 | 29,645 |
| 2024-04-16 | 104.00 | 104.00 | 103.50 | 104.00 | 104.00 | 5,140 |
| 2024-04-15 | 104.00 | 104.20 | 103.00 | 103.00 | 103.00 | 452,704 |
| 2024-04-12 | 104.00 | 105.00 | 103.70 | 104.00 | 104.00 | 10,813 |
| 2024-04-11 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 105,768 |
| 2024-04-10 | 104.00 | 104.00 | 103.98 | 104.00 | 104.00 | 477 |
| 2024-04-09 | 104.00 | 104.03 | 103.00 | 104.00 | 104.00 | 53,879 |
| 2024-04-08 | 104.00 | 107.00 | 103.50 | 104.00 | 104.00 | 37,999 |
| 2024-04-05 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 30,243 |
| 2024-04-04 | 104.50 | 107.00 | 103.00 | 105.00 | 105.00 | 111,224 |
| 2024-04-03 | 104.50 | 105.97 | 103.00 | 104.50 | 104.50 | 45,970 |
| 2024-04-02 | 104.00 | 106.00 | 102.25 | 104.50 | 104.50 | 390,918 |
| 2024-03-28 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 104,685 |
| 2024-03-27 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 52,219 |
| 2024-03-26 | 104.00 | 105.80 | 104.00 | 104.00 | 104.00 | 3,542 |
| 2024-03-25 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | 25,201 |
| 2024-03-22 | 104.00 | 105.85 | 104.00 | 104.00 | 104.00 | 5,515 |
| 2024-03-21 | 102.00 | 106.00 | 101.60 | 104.00 | 104.00 | 60,405 |
| 2024-03-20 | 101.50 | 103.00 | 101.50 | 101.50 | 101.50 | 184,500 |
| 2024-03-19 | 101.50 | 102.20 | 101.50 | 101.50 | 101.50 | 3,567 |
| 2024-03-18 | 101.50 | 102.30 | 100.60 | 101.50 | 101.50 | 4,097 |
| 2024-03-15 | 101.50 | 101.50 | 100.55 | 101.50 | 101.50 | 3,366 |
| 2024-03-14 | 101.50 | 102.40 | 97.000 | 99.000 | 99.000 | 10,652 |
| 2024-03-13 | 101.50 | 102.50 | 100.50 | 101.50 | 101.50 | 10,985 |
| 2024-03-12 | 101.50 | 103.20 | 100.44 | 101.50 | 101.50 | 4,961 |
| 2024-03-11 | 101.50 | 103.60 | 100.38 | 101.50 | 101.50 | 1,537 |
| 2024-03-08 | 100.50 | 104.00 | 99.500 | 102.00 | 102.00 | 52,559 |
| 2024-03-07 | 99.500 | 102.00 | 99.500 | 99.500 | 99.500 | 42,988 |
| 2024-03-06 | 96.000 | 98.500 | 96.000 | 97.500 | 97.500 | 383,274 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.