Diaceutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 91.500 | 91.500 | 90.000 | 91.500 | 91.500 | 10,128 |
| 2022-07-29 | 91.500 | 93.000 | 91.500 | 91.500 | 91.500 | 28 |
| 2022-07-27 | 91.500 | 91.500 | 90.000 | 91.500 | 91.500 | 1,750 |
| 2022-07-26 | 89.000 | 92.450 | 89.000 | 91.500 | 91.500 | 88,796 |
| 2022-07-22 | 88.000 | 88.200 | 87.000 | 87.500 | 87.500 | 6,309 |
| 2022-07-21 | 88.000 | 89.000 | 88.000 | 88.000 | 88.000 | 8,155 |
| 2022-07-20 | 88.000 | 88.000 | 87.000 | 87.000 | 87.000 | 15,157 |
| 2022-07-19 | 90.000 | 90.000 | 87.500 | 87.500 | 87.500 | 58,872 |
| 2022-07-18 | 90.000 | 92.000 | 90.000 | 90.000 | 90.000 | 58 |
| 2022-07-15 | 90.000 | 90.400 | 90.000 | 90.000 | 90.000 | 146,050 |
| 2022-07-13 | 90.000 | 92.000 | 90.000 | 90.000 | 90.000 | 11,612 |
| 2022-07-12 | 89.500 | 90.000 | 89.400 | 89.500 | 89.500 | 266,250 |
| 2022-07-11 | 91.500 | 93.000 | 88.000 | 89.500 | 89.500 | 53,522 |
| 2022-07-08 | 91.500 | 93.000 | 90.000 | 91.500 | 91.500 | 186 |
| 2022-07-07 | 91.500 | 92.000 | 90.180 | 91.500 | 91.500 | 230,441 |
| 2022-07-06 | 91.500 | 91.500 | 90.540 | 91.500 | 91.500 | 1,007 |
| 2022-07-05 | 91.500 | 92.450 | 90.000 | 91.500 | 91.500 | 42,049 |
| 2022-07-04 | 91.500 | 91.650 | 90.000 | 91.500 | 91.500 | 8,754 |
| 2022-07-01 | 91.500 | 92.915 | 90.000 | 91.500 | 91.500 | 5,654 |
| 2022-06-30 | 93.000 | 93.000 | 90.000 | 91.500 | 91.500 | 460,756 |
| 2022-06-29 | 95.900 | 95.900 | 93.000 | 94.000 | 94.000 | 34,122 |
| 2022-06-28 | 100.50 | 103.00 | 96.000 | 96.000 | 96.000 | 83,881 |
| 2022-06-27 | 99.000 | 103.00 | 98.000 | 100.50 | 100.50 | 13,107 |
| 2022-06-23 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 156,000 |
| 2022-06-22 | 99.000 | 99.680 | 98.250 | 99.000 | 99.000 | 14,100 |
| 2022-06-21 | 100.00 | 100.00 | 97.500 | 99.000 | 99.000 | 41,053 |
| 2022-06-20 | 101.50 | 102.82 | 100.00 | 101.50 | 101.50 | 14,180 |
| 2022-06-17 | 104.25 | 104.25 | 100.00 | 100.00 | 100.00 | 40,852 |
| 2022-06-15 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 6,000 |
| 2022-06-14 | 106.50 | 108.50 | 105.00 | 106.50 | 106.50 | 16,232 |
| 2022-06-13 | 104.00 | 107.89 | 104.00 | 106.50 | 106.50 | 13,654 |
| 2022-06-10 | 107.00 | 107.00 | 100.50 | 103.00 | 103.00 | 67,274 |
| 2022-06-09 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | 5 |
| 2022-06-08 | 108.50 | 108.50 | 107.50 | 107.50 | 107.50 | 3,000 |
| 2022-06-07 | 110.50 | 111.75 | 107.00 | 108.50 | 108.50 | 15,105 |
| 2022-06-06 | 110.50 | 110.50 | 108.76 | 110.50 | 110.50 | 1,556 |
| 2022-05-30 | 110.50 | 111.75 | 108.75 | 110.50 | 110.50 | 175,890 |
| 2022-05-27 | 110.50 | 112.00 | 110.50 | 110.50 | 110.50 | 6,186 |
| 2022-05-26 | 110.50 | 110.50 | 109.00 | 110.50 | 110.50 | 3,461 |
| 2022-05-25 | 110.50 | 110.50 | 108.75 | 110.50 | 110.50 | 1,000 |
| 2022-05-24 | 111.50 | 113.00 | 110.50 | 110.50 | 110.50 | 4 |
| 2022-05-23 | 111.50 | 112.00 | 110.33 | 112.00 | 112.00 | 6,538 |
| 2022-05-20 | 111.50 | 111.90 | 111.50 | 111.50 | 111.50 | 8,000 |
| 2022-05-19 | 110.50 | 111.90 | 110.50 | 110.50 | 110.50 | 446 |
| 2022-05-18 | 110.50 | 111.90 | 108.00 | 110.50 | 110.50 | 5,300 |
| 2022-05-17 | 110.50 | 110.50 | 110.10 | 110.50 | 110.50 | 1,806 |
| 2022-05-16 | 112.50 | 112.50 | 110.50 | 112.50 | 112.50 | 16,716 |
| 2022-05-12 | 110.50 | 110.50 | 110.20 | 110.50 | 110.50 | 6,000 |
| 2022-05-11 | 112.00 | 113.00 | 110.23 | 111.50 | 111.50 | 156,761 |
| 2022-05-10 | 112.50 | 113.85 | 111.30 | 112.00 | 112.00 | 6,330 |
| 2022-05-09 | 113.00 | 113.00 | 110.00 | 112.50 | 112.50 | 25,564 |
| 2022-05-06 | 120.50 | 120.50 | 113.00 | 115.50 | 115.50 | 19,107 |
| 2022-05-05 | 121.50 | 122.22 | 121.00 | 121.00 | 121.00 | 5,001 |
| 2022-05-04 | 120.50 | 120.50 | 120.35 | 120.50 | 120.50 | 20,000 |
| 2022-05-03 | 120.50 | 120.89 | 120.33 | 120.50 | 120.50 | 1,340 |
| 2022-04-29 | 120.50 | 120.94 | 119.49 | 120.50 | 120.50 | 25,084 |
| 2022-04-28 | 119.00 | 120.00 | 115.00 | 119.00 | 119.00 | 35,907 |
| 2022-04-27 | 112.00 | 120.00 | 111.82 | 119.00 | 119.00 | 83,002 |
| 2022-04-26 | 112.00 | 113.00 | 111.80 | 112.50 | 112.50 | 29,026 |
| 2022-04-22 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | 41 |
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.