Diaceutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 95.500 | 96.450 | 95.200 | 96.000 | 96.000 | 11,604 |
| 2024-03-04 | 94.400 | 96.670 | 94.400 | 95.500 | 95.500 | 154,334 |
| 2024-03-01 | 95.000 | 95.000 | 92.240 | 93.500 | 93.500 | 104,949 |
| 2024-02-29 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 35,450 |
| 2024-02-28 | 96.500 | 97.000 | 95.000 | 96.000 | 96.000 | 22,301 |
| 2024-02-27 | 99.000 | 100.68 | 96.100 | 97.000 | 97.000 | 17,649 |
| 2024-02-26 | 98.500 | 100.00 | 96.100 | 97.000 | 97.000 | 7,180 |
| 2024-02-23 | 98.500 | 98.500 | 98.300 | 98.500 | 98.500 | 30 |
| 2024-02-21 | 98.500 | 100.00 | 97.015 | 98.500 | 98.500 | 7,803 |
| 2024-02-20 | 98.500 | 98.500 | 97.200 | 98.500 | 98.500 | 1,631 |
| 2024-02-19 | 98.000 | 98.500 | 97.900 | 98.500 | 98.500 | 10,403 |
| 2024-02-16 | 98.500 | 98.500 | 96.250 | 98.500 | 98.500 | 7,216 |
| 2024-02-15 | 99.000 | 102.00 | 94.100 | 98.500 | 98.500 | 48,553 |
| 2024-02-14 | 100.00 | 100.33 | 96.210 | 99.000 | 99.000 | 83,164 |
| 2024-02-13 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 3,606 |
| 2024-02-12 | 100.50 | 100.50 | 99.000 | 100.50 | 100.50 | 4,162 |
| 2024-02-09 | 100.50 | 100.50 | 99.000 | 100.50 | 100.50 | 16,050 |
| 2024-02-08 | 100.50 | 101.00 | 99.192 | 100.50 | 100.50 | 50,647 |
| 2024-02-07 | 99.000 | 100.50 | 99.000 | 100.50 | 100.50 | 75,137 |
| 2024-02-06 | 98.400 | 99.000 | 98.400 | 98.500 | 98.500 | 13,000 |
| 2024-02-05 | 97.000 | 100.00 | 97.000 | 97.000 | 97.000 | 3,006 |
| 2024-02-02 | 103.00 | 103.00 | 95.000 | 97.000 | 97.000 | 100,972 |
| 2024-02-01 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 23,099 |
| 2024-01-31 | 104.50 | 105.00 | 103.00 | 104.50 | 104.50 | 43,598 |
| 2024-01-30 | 96.000 | 106.00 | 93.000 | 104.50 | 104.50 | 215,303 |
| 2024-01-29 | 92.000 | 93.973 | 90.500 | 93.000 | 93.000 | 11,762 |
| 2024-01-24 | 92.000 | 92.115 | 90.000 | 92.000 | 92.000 | 192,557 |
| 2024-01-23 | 89.500 | 94.000 | 89.350 | 91.500 | 91.500 | 83,471 |
| 2024-01-22 | 89.500 | 90.000 | 89.260 | 90.000 | 90.000 | 17,500 |
| 2024-01-19 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 5,000 |
| 2024-01-18 | 87.000 | 88.000 | 87.000 | 88.000 | 88.000 | 93,110 |
| 2024-01-17 | 87.000 | 87.000 | 86.000 | 87.000 | 87.000 | 2,577 |
| 2024-01-16 | 87.000 | 87.480 | 86.000 | 87.000 | 87.000 | 22,914 |
| 2024-01-15 | 86.100 | 86.100 | 84.500 | 84.500 | 84.500 | 3,821 |
| 2024-01-12 | 88.000 | 88.200 | 86.000 | 87.000 | 87.000 | 730,566 |
| 2024-01-11 | 88.500 | 90.000 | 86.125 | 88.000 | 88.000 | 10,638 |
| 2024-01-05 | 88.500 | 89.000 | 86.000 | 88.500 | 88.500 | 62,727 |
| 2024-01-04 | 88.500 | 89.700 | 88.500 | 88.500 | 88.500 | 1,227 |
| 2024-01-03 | 88.000 | 90.000 | 87.240 | 88.500 | 88.500 | 6 |
| 2024-01-02 | 87.480 | 90.000 | 87.480 | 88.000 | 88.000 | 35,640 |
| 2023-12-29 | 87.000 | 87.000 | 86.600 | 87.000 | 87.000 | 17,925 |
| 2023-12-28 | 90.000 | 91.000 | 87.000 | 87.000 | 87.000 | 69,263 |
| 2023-12-27 | 90.000 | 92.500 | 89.040 | 92.500 | 92.500 | 21,409 |
| 2023-12-22 | 90.000 | 91.000 | 89.040 | 90.000 | 90.000 | 114 |
| 2023-12-21 | 90.000 | 90.000 | 89.040 | 90.000 | 90.000 | 8,894 |
| 2023-12-20 | 91.500 | 93.000 | 89.040 | 90.000 | 90.000 | 44,073 |
| 2023-12-19 | 91.500 | 91.500 | 90.300 | 91.500 | 91.500 | 32,513 |
| 2023-12-18 | 91.500 | 92.000 | 90.100 | 91.500 | 91.500 | 46,500 |
| 2023-12-15 | 91.500 | 95.000 | 90.000 | 91.500 | 91.500 | 44,527 |
| 2023-12-14 | 91.500 | 91.600 | 88.000 | 91.500 | 91.500 | 7,552 |
| 2023-12-12 | 91.500 | 93.000 | 90.000 | 91.500 | 91.500 | 55,986 |
| 2023-12-11 | 92.000 | 93.000 | 90.000 | 91.500 | 91.500 | 16,870 |
| 2023-12-08 | 92.000 | 92.500 | 90.000 | 92.000 | 92.000 | 6,167 |
| 2023-12-07 | 92.000 | 96.000 | 92.000 | 92.000 | 92.000 | 386 |
| 2023-12-06 | 92.000 | 92.000 | 91.900 | 92.000 | 92.000 | 3,287 |
| 2023-12-05 | 92.000 | 92.000 | 90.000 | 92.000 | 92.000 | 11,008 |
| 2023-12-04 | 92.000 | 92.000 | 90.000 | 92.000 | 92.000 | 71,960 |
| 2023-12-01 | 92.500 | 94.000 | 91.000 | 92.500 | 92.500 | 24 |
| 2023-11-30 | 92.500 | 92.500 | 91.200 | 92.500 | 92.500 | 10,000 |
| 2023-11-29 | 92.500 | 92.700 | 92.500 | 92.500 | 92.500 | 1,078 |
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.