Diaceutics PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	91.000	91.250	90.100	90.500	90.500	56,455
2023-06-05	84.550	93.000	84.550	91.000	91.000	613,833
2023-06-02	80.500	80.500	79.000	80.500	80.500	7,240
2023-06-01	81.000	81.910	79.250	80.500	80.500	41,813
2023-05-31	81.000	82.000	80.000	81.000	81.000	252,220
2023-05-30	82.125	82.125	81.500	81.500	81.500	55,194
2023-05-26	84.000	86.000	82.600	83.500	83.500	55,060
2023-05-25	84.000	85.784	82.000	84.000	84.000	9,564
2023-05-24	84.000	84.000	82.000	84.000	84.000	56,184
2023-05-23	84.500	87.000	84.500	84.500	84.500	65
2023-05-22	85.500	86.200	84.000	84.500	84.500	6,943
2023-05-19	85.500	85.500	84.150	85.500	85.500	100
2023-05-18	85.400	86.700	85.400	85.500	85.500	49,164
2023-05-17	84.000	86.000	80.000	84.000	84.000	219,013
2023-05-16	90.600	90.600	84.000	84.500	84.500	57,720
2023-05-15	95.800	95.800	92.000	92.000	92.000	12,207
2023-05-12	97.000	97.000	95.800	97.000	97.000	12,211
2023-05-10	97.000	99.000	95.600	97.000	97.000	5,257
2023-05-09	97.000	97.100	95.000	97.000	97.000	18,070
2023-05-05	97.650	97.650	96.000	97.000	97.000	14,509
2023-05-04	99.500	99.900	97.000	98.000	98.000	56,483
2023-05-03	99.500	99.500	97.000	99.500	99.500	1,013
2023-05-02	100.00	102.00	100.00	100.00	100.00	9
2023-04-28	100.00	100.00	98.000	100.00	100.00	20,038
2023-04-27	101.00	101.00	99.000	100.00	100.00	8,197
2023-04-25	102.25	102.25	101.00	101.00	101.00	13,875
2023-04-24	104.00	104.00	102.75	103.50	103.50	34,696
2023-04-21	105.00	105.00	103.75	105.00	105.00	24,066
2023-04-20	105.00	105.00	103.60	105.00	105.00	8,696
2023-04-19	105.00	105.05	103.50	105.00	105.00	35,969
2023-04-18	105.00	105.00	104.40	105.00	105.00	6,368
2023-04-17	102.90	107.00	102.90	105.00	105.00	103,327
2023-04-14	100.50	100.50	98.000	100.50	100.50	1,557
2023-04-13	99.500	100.50	98.500	100.50	100.50	32,141
2023-04-12	99.500	100.13	96.101	99.500	99.500	12,686
2023-04-06	99.500	100.20	96.101	99.500	99.500	15,918
2023-04-05	100.50	102.00	98.000	99.500	99.500	20,119
2023-04-04	101.00	101.00	99.100	100.50	100.50	9,794
2023-04-03	102.00	102.00	100.25	102.00	102.00	27,000
2023-03-31	102.00	102.00	101.00	102.00	102.00	64,992
2023-03-30	103.50	103.50	102.15	103.50	103.50	468
2023-03-29	103.50	103.50	102.30	103.50	103.50	2,500
2023-03-28	103.50	103.50	102.00	103.50	103.50	67,520
2023-03-27	102.00	102.00	102.00	102.00	102.00	20,200
2023-03-24	103.50	103.71	102.60	103.50	103.50	16,128
2023-03-23	103.50	103.80	103.50	103.50	103.50	53,428
2023-03-22	103.00	103.90	102.75	103.00	103.00	26,594
2023-03-21	104.00	104.00	102.00	103.00	103.00	72,105
2023-03-20	103.50	105.00	101.05	104.00	104.00	55,189
2023-03-17	107.00	107.00	103.50	103.50	103.50	37,850
2023-03-16	107.50	108.00	105.00	107.50	107.50	2,105
2023-03-15	108.25	108.25	107.00	107.50	107.50	8,216
2023-03-14	110.50	110.50	110.00	110.50	110.50	236,160
2023-03-13	111.00	111.00	110.00	110.50	110.50	90,078
2023-03-10	112.50	113.00	112.05	112.50	112.50	16,025
2023-03-08	112.29	113.00	112.29	112.50	112.50	62,560
2023-03-07	112.50	112.50	112.20	112.50	112.50	17,515
2023-03-06	112.50	112.50	112.10	112.50	112.50	24,841
2023-03-03	112.50	113.14	112.00	112.50	112.50	41,511
2023-03-02	113.75	113.75	113.06	113.50	113.50	12,425

← NewerPage 15 of 20 · 1,196 trading daysOlder →

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.