Diaceutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 75.500 | 76.000 | 75.500 | 75.500 | 75.500 | 488 |
| 2022-11-18 | 75.500 | 75.800 | 75.500 | 75.500 | 75.500 | 17 |
| 2022-11-17 | 75.500 | 75.800 | 75.250 | 75.500 | 75.500 | 25,360 |
| 2022-11-16 | 75.500 | 75.500 | 75.220 | 75.500 | 75.500 | 3,561 |
| 2022-11-14 | 75.500 | 76.000 | 75.500 | 75.500 | 75.500 | 47,236 |
| 2022-11-11 | 75.500 | 76.000 | 75.000 | 75.500 | 75.500 | 70,656 |
| 2022-11-10 | 75.500 | 75.900 | 75.500 | 75.500 | 75.500 | 422 |
| 2022-11-09 | 75.500 | 76.000 | 75.000 | 75.500 | 75.500 | 21,501 |
| 2022-11-08 | 76.000 | 76.000 | 75.000 | 75.500 | 75.500 | 100,000 |
| 2022-11-07 | 77.500 | 80.500 | 77.000 | 78.000 | 78.000 | 5,261 |
| 2022-11-04 | 79.000 | 79.000 | 77.000 | 78.500 | 78.500 | 10,115 |
| 2022-11-03 | 79.000 | 80.000 | 79.000 | 79.000 | 79.000 | 1 |
| 2022-11-02 | 79.000 | 79.500 | 79.000 | 79.000 | 79.000 | 2,000 |
| 2022-11-01 | 79.000 | 79.000 | 78.000 | 79.000 | 79.000 | 7,596 |
| 2022-10-31 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 26,463 |
| 2022-10-28 | 82.000 | 83.000 | 80.500 | 81.000 | 81.000 | 35,121 |
| 2022-10-27 | 82.000 | 82.000 | 81.000 | 82.000 | 82.000 | 382 |
| 2022-10-26 | 82.000 | 82.000 | 81.000 | 82.000 | 82.000 | 6,896 |
| 2022-10-25 | 82.000 | 82.000 | 81.000 | 82.000 | 82.000 | 7 |
| 2022-10-24 | 82.000 | 82.000 | 81.900 | 82.000 | 82.000 | 24 |
| 2022-10-19 | 82.000 | 82.000 | 80.500 | 82.000 | 82.000 | 18,054 |
| 2022-10-18 | 82.000 | 82.000 | 81.000 | 82.000 | 82.000 | 1,801 |
| 2022-10-17 | 82.000 | 83.000 | 82.000 | 82.000 | 82.000 | 1 |
| 2022-10-14 | 82.000 | 82.000 | 81.990 | 82.000 | 82.000 | 175 |
| 2022-10-13 | 82.000 | 83.000 | 81.000 | 82.000 | 82.000 | 110,587 |
| 2022-10-12 | 82.000 | 82.100 | 82.000 | 82.000 | 82.000 | 33,117 |
| 2022-10-11 | 82.000 | 82.000 | 81.040 | 82.000 | 82.000 | 2,117 |
| 2022-10-10 | 82.000 | 83.000 | 81.000 | 81.000 | 81.000 | 43,955 |
| 2022-10-06 | 81.500 | 82.900 | 81.000 | 82.000 | 82.000 | 8,776 |
| 2022-10-05 | 81.500 | 82.900 | 81.500 | 81.500 | 81.500 | 68 |
| 2022-10-04 | 81.000 | 81.000 | 80.000 | 81.000 | 81.000 | 56,200 |
| 2022-10-03 | 81.500 | 82.000 | 80.000 | 81.000 | 81.000 | 22,003 |
| 2022-09-30 | 84.000 | 84.000 | 80.000 | 81.500 | 81.500 | 147,127 |
| 2022-09-29 | 89.500 | 90.000 | 85.000 | 85.000 | 85.000 | 58,000 |
| 2022-09-28 | 91.000 | 92.000 | 89.500 | 89.500 | 89.500 | 35,824 |
| 2022-09-27 | 91.333 | 91.333 | 90.087 | 91.000 | 91.000 | 12,215 |
| 2022-09-26 | 91.500 | 91.500 | 90.125 | 91.500 | 91.500 | 5,000 |
| 2022-09-23 | 92.000 | 92.000 | 91.100 | 92.000 | 92.000 | 33,071 |
| 2022-09-20 | 91.500 | 92.000 | 91.340 | 92.000 | 92.000 | 22,800 |
| 2022-09-15 | 92.000 | 92.000 | 91.000 | 92.000 | 92.000 | 3,006 |
| 2022-09-14 | 92.000 | 93.000 | 92.000 | 92.000 | 92.000 | 928 |
| 2022-09-12 | 92.000 | 92.000 | 91.000 | 92.000 | 92.000 | 38,214 |
| 2022-09-09 | 92.000 | 93.000 | 92.000 | 92.000 | 92.000 | 10,836 |
| 2022-09-08 | 92.000 | 92.000 | 91.000 | 92.000 | 92.000 | 13,050 |
| 2022-09-06 | 92.000 | 93.000 | 91.920 | 92.000 | 92.000 | 6,148 |
| 2022-09-05 | 92.000 | 92.000 | 91.920 | 92.000 | 92.000 | 69 |
| 2022-08-31 | 92.000 | 92.000 | 91.920 | 92.000 | 92.000 | 269 |
| 2022-08-30 | 92.000 | 92.000 | 91.120 | 92.000 | 92.000 | 600 |
| 2022-08-25 | 92.000 | 92.000 | 91.000 | 92.000 | 92.000 | 209 |
| 2022-08-24 | 92.000 | 92.000 | 91.940 | 92.000 | 92.000 | 2,000 |
| 2022-08-22 | 92.000 | 92.000 | 91.120 | 92.000 | 92.000 | 20 |
| 2022-08-17 | 92.000 | 92.000 | 91.940 | 92.000 | 92.000 | 2,175 |
| 2022-08-16 | 92.000 | 92.000 | 91.000 | 92.000 | 92.000 | 19,130 |
| 2022-08-12 | 92.000 | 92.000 | 91.880 | 92.000 | 92.000 | 7,100 |
| 2022-08-10 | 91.767 | 93.000 | 91.767 | 92.000 | 92.000 | 18,475 |
| 2022-08-09 | 91.500 | 91.500 | 91.230 | 91.500 | 91.500 | 444 |
| 2022-08-08 | 91.500 | 93.000 | 90.000 | 91.500 | 91.500 | 5,165 |
| 2022-08-05 | 91.500 | 92.550 | 90.500 | 91.500 | 91.500 | 206 |
| 2022-08-04 | 91.500 | 93.000 | 91.500 | 91.500 | 91.500 | 7,132 |
| 2022-08-03 | 91.500 | 94.000 | 91.200 | 91.500 | 91.500 | 7,536 |
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.