Diaceutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 114.50 | 116.00 | 113.00 | 114.00 | 114.00 | 153,702 |
| 2023-02-28 | 114.50 | 116.00 | 113.75 | 114.50 | 114.50 | 53,343 |
| 2023-02-27 | 115.00 | 115.00 | 114.00 | 114.50 | 114.50 | 104,631 |
| 2023-02-24 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 8,561 |
| 2023-02-23 | 116.50 | 117.93 | 115.00 | 116.50 | 116.50 | 36,335 |
| 2023-02-22 | 115.75 | 118.00 | 115.75 | 116.50 | 116.50 | 33,449 |
| 2023-02-21 | 110.00 | 117.00 | 109.00 | 115.00 | 115.00 | 108,197 |
| 2023-02-20 | 109.20 | 113.00 | 109.20 | 110.00 | 110.00 | 6,737 |
| 2023-02-17 | 107.75 | 110.00 | 107.75 | 109.00 | 109.00 | 65,511 |
| 2023-02-16 | 105.50 | 109.90 | 105.20 | 107.50 | 107.50 | 47,549 |
| 2023-02-15 | 102.00 | 108.00 | 102.00 | 105.50 | 105.50 | 83,892 |
| 2023-02-14 | 101.50 | 103.00 | 100.60 | 101.50 | 101.50 | 270,459 |
| 2023-02-13 | 101.50 | 103.00 | 100.00 | 101.50 | 101.50 | 942 |
| 2023-02-09 | 100.50 | 102.80 | 98.000 | 101.50 | 101.50 | 57,658 |
| 2023-02-08 | 100.50 | 101.50 | 99.500 | 100.50 | 100.50 | 2,286 |
| 2023-02-07 | 100.50 | 102.00 | 98.000 | 100.50 | 100.50 | 600,490 |
| 2023-02-06 | 106.50 | 108.00 | 99.100 | 100.50 | 100.50 | 102,660 |
| 2023-02-03 | 106.50 | 106.50 | 105.00 | 106.50 | 106.50 | 1,826 |
| 2023-02-02 | 106.50 | 108.00 | 105.25 | 106.50 | 106.50 | 26,374 |
| 2023-02-01 | 106.50 | 107.00 | 105.11 | 106.50 | 106.50 | 23,791 |
| 2023-01-31 | 106.50 | 108.00 | 105.25 | 106.50 | 106.50 | 74,540 |
| 2023-01-30 | 99.970 | 107.40 | 99.970 | 106.50 | 106.50 | 81,718 |
| 2023-01-27 | 96.600 | 100.00 | 96.600 | 98.500 | 98.500 | 115,687 |
| 2023-01-26 | 85.000 | 97.300 | 85.000 | 96.000 | 96.000 | 375,985 |
| 2023-01-25 | 79.000 | 80.000 | 78.000 | 79.000 | 79.000 | 15,441 |
| 2023-01-24 | 79.000 | 80.000 | 78.000 | 79.000 | 79.000 | 9,001 |
| 2023-01-23 | 79.000 | 80.000 | 78.040 | 79.000 | 79.000 | 24,441 |
| 2023-01-20 | 79.000 | 80.000 | 79.000 | 79.000 | 79.000 | 5 |
| 2023-01-19 | 79.000 | 79.200 | 79.000 | 79.000 | 79.000 | 75 |
| 2023-01-17 | 79.000 | 80.000 | 78.000 | 79.000 | 79.000 | 66,438 |
| 2023-01-16 | 79.750 | 80.500 | 79.250 | 79.500 | 79.500 | 117,339 |
| 2023-01-11 | 79.250 | 79.250 | 79.000 | 79.250 | 79.250 | 49,989 |
| 2023-01-10 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 7,472 |
| 2023-01-09 | 77.500 | 82.000 | 76.700 | 82.000 | 82.000 | 205,929 |
| 2023-01-06 | 75.000 | 79.000 | 75.000 | 77.500 | 77.500 | 252,987 |
| 2023-01-05 | 75.000 | 75.600 | 74.000 | 75.000 | 75.000 | 34,101 |
| 2023-01-04 | 75.000 | 75.500 | 74.000 | 75.000 | 75.000 | 79,462 |
| 2023-01-03 | 75.500 | 76.000 | 74.200 | 75.000 | 75.000 | 11,237 |
| 2022-12-30 | 75.500 | 75.500 | 75.100 | 75.500 | 75.500 | 81 |
| 2022-12-29 | 75.500 | 75.900 | 75.100 | 75.500 | 75.500 | 7,720 |
| 2022-12-28 | 75.500 | 75.900 | 75.000 | 75.500 | 75.500 | 22,203 |
| 2022-12-22 | 75.500 | 76.000 | 75.000 | 75.500 | 75.500 | 78,806 |
| 2022-12-21 | 75.500 | 76.000 | 75.000 | 75.500 | 75.500 | 13,510 |
| 2022-12-16 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 13,377 |
| 2022-12-15 | 75.500 | 76.000 | 75.500 | 75.500 | 75.500 | 2,000 |
| 2022-12-14 | 75.500 | 75.500 | 75.450 | 75.500 | 75.500 | 397 |
| 2022-12-13 | 75.500 | 75.500 | 75.000 | 75.500 | 75.500 | 392,393 |
| 2022-12-12 | 75.500 | 76.000 | 75.000 | 75.500 | 75.500 | 5,004 |
| 2022-12-09 | 75.500 | 76.000 | 75.500 | 75.500 | 75.500 | 11 |
| 2022-12-08 | 75.500 | 75.500 | 75.000 | 75.500 | 75.500 | 9,818 |
| 2022-12-07 | 75.500 | 76.000 | 75.500 | 75.500 | 75.500 | 13 |
| 2022-12-06 | 75.500 | 75.500 | 75.000 | 75.500 | 75.500 | 12,000 |
| 2022-12-05 | 75.500 | 75.500 | 75.220 | 75.500 | 75.500 | 18,386 |
| 2022-11-30 | 75.700 | 75.700 | 75.000 | 75.500 | 75.500 | 11,120 |
| 2022-11-29 | 75.500 | 75.900 | 74.500 | 74.500 | 74.500 | 79,060 |
| 2022-11-28 | 75.500 | 76.000 | 75.000 | 75.500 | 75.500 | 23,217 |
| 2022-11-25 | 75.500 | 75.900 | 75.000 | 75.500 | 75.500 | 57,047 |
| 2022-11-24 | 75.500 | 75.500 | 75.150 | 75.500 | 75.500 | 6,000 |
| 2022-11-23 | 75.500 | 76.000 | 75.220 | 75.500 | 75.500 | 68,510 |
| 2022-11-22 | 75.500 | 75.740 | 75.500 | 75.500 | 75.500 | 2,640 |
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.