Diaceutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 112.00 | 112.00 | 111.75 | 112.00 | 112.00 | 15,039 |
| 2022-04-20 | 111.00 | 112.00 | 110.50 | 111.00 | 111.00 | 14,772 |
| 2022-04-19 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 2,000 |
| 2022-04-14 | 111.00 | 112.00 | 110.67 | 111.00 | 111.00 | 14,999 |
| 2022-04-13 | 111.01 | 111.01 | 110.13 | 111.00 | 111.00 | 680 |
| 2022-04-12 | 105.00 | 115.00 | 105.00 | 111.50 | 111.50 | 60,983 |
| 2022-04-11 | 102.50 | 105.00 | 102.00 | 102.50 | 102.50 | 13,920 |
| 2022-04-08 | 100.50 | 104.00 | 99.500 | 102.00 | 102.00 | 57,914 |
| 2022-04-07 | 99.500 | 100.80 | 99.000 | 100.00 | 100.00 | 29,976 |
| 2022-04-06 | 101.00 | 102.00 | 98.000 | 99.500 | 99.500 | 338,195 |
| 2022-04-05 | 101.50 | 102.00 | 100.00 | 101.00 | 101.00 | 105,331 |
| 2022-04-04 | 102.50 | 103.00 | 100.00 | 101.50 | 101.50 | 15,083 |
| 2022-04-01 | 102.50 | 103.99 | 102.50 | 102.50 | 102.50 | 19,975 |
| 2022-03-31 | 102.50 | 102.50 | 101.25 | 102.50 | 102.50 | 17,715 |
| 2022-03-30 | 102.50 | 103.50 | 101.00 | 102.00 | 102.00 | 3,416 |
| 2022-03-29 | 105.00 | 105.00 | 101.00 | 102.50 | 102.50 | 54,627 |
| 2022-03-28 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | 116,989 |
| 2022-03-25 | 110.50 | 110.50 | 108.00 | 110.50 | 110.50 | 31,352 |
| 2022-03-24 | 107.30 | 113.00 | 107.30 | 110.50 | 110.50 | 60,230 |
| 2022-03-23 | 105.00 | 108.00 | 105.00 | 106.50 | 106.50 | 25,582 |
| 2022-03-22 | 103.00 | 110.00 | 102.50 | 105.00 | 105.00 | 83,407 |
| 2022-03-21 | 100.50 | 105.70 | 100.00 | 103.00 | 103.00 | 283,591 |
| 2022-03-18 | 100.08 | 100.60 | 100.08 | 100.50 | 100.50 | 149 |
| 2022-03-17 | 99.000 | 99.250 | 99.000 | 99.000 | 99.000 | 4,146 |
| 2022-03-16 | 98.500 | 100.00 | 98.010 | 99.000 | 99.000 | 17,373 |
| 2022-03-14 | 98.500 | 99.250 | 97.030 | 98.500 | 98.500 | 24,172 |
| 2022-03-11 | 99.400 | 99.400 | 97.000 | 98.500 | 98.500 | 7,100 |
| 2022-03-10 | 99.500 | 99.500 | 99.400 | 99.500 | 99.500 | 100 |
| 2022-03-09 | 99.500 | 99.800 | 99.500 | 99.500 | 99.500 | 774 |
| 2022-03-08 | 99.000 | 99.800 | 98.200 | 99.000 | 99.000 | 626 |
| 2022-03-07 | 99.000 | 101.00 | 98.200 | 99.000 | 99.000 | 6,476 |
| 2022-03-04 | 100.90 | 100.90 | 98.126 | 99.000 | 99.000 | 4,016 |
| 2022-03-02 | 101.00 | 101.00 | 99.650 | 101.00 | 101.00 | 6,063 |
| 2022-03-01 | 101.00 | 101.00 | 99.500 | 101.00 | 101.00 | 4,302 |
| 2022-02-28 | 105.00 | 105.00 | 98.000 | 101.00 | 101.00 | 59,326 |
| 2022-02-25 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 21,115 |
| 2022-02-24 | 107.50 | 110.00 | 105.15 | 106.00 | 106.00 | 18,994 |
| 2022-02-23 | 111.00 | 112.00 | 109.50 | 109.50 | 109.50 | 2,649 |
| 2022-02-22 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 27,752 |
| 2022-02-21 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 156,053 |
| 2022-02-18 | 111.00 | 111.00 | 110.50 | 111.00 | 111.00 | 2,000 |
| 2022-02-17 | 111.00 | 111.00 | 110.50 | 111.00 | 111.00 | 369 |
| 2022-02-15 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 480 |
| 2022-02-14 | 111.00 | 114.75 | 110.40 | 111.00 | 111.00 | 16,629 |
| 2022-02-11 | 110.50 | 110.50 | 109.06 | 110.50 | 110.50 | 1,702 |
| 2022-02-10 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 3,102 |
| 2022-02-08 | 111.00 | 111.00 | 110.00 | 110.50 | 110.50 | 12,000 |
| 2022-02-07 | 112.50 | 112.50 | 111.05 | 112.50 | 112.50 | 2,500 |
| 2022-02-04 | 116.50 | 117.00 | 111.04 | 113.00 | 113.00 | 194,093 |
| 2022-02-03 | 114.50 | 117.00 | 113.00 | 117.00 | 117.00 | 14,140 |
| 2022-02-02 | 111.00 | 115.55 | 110.44 | 114.50 | 114.50 | 697,221 |
| 2022-02-01 | 109.00 | 112.00 | 109.00 | 111.00 | 111.00 | 222,223 |
| 2022-01-31 | 108.00 | 108.00 | 106.50 | 108.00 | 108.00 | 4,209 |
| 2022-01-28 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | 60,324 |
| 2022-01-27 | 108.00 | 111.00 | 106.00 | 110.00 | 110.00 | 22,454 |
| 2022-01-25 | 111.50 | 112.45 | 108.00 | 108.00 | 108.00 | 30,030 |
| 2022-01-24 | 115.55 | 115.55 | 110.00 | 111.50 | 111.50 | 31,723 |
| 2022-01-21 | 117.50 | 119.20 | 115.50 | 117.50 | 117.50 | 7,000 |
| 2022-01-19 | 117.50 | 118.50 | 117.50 | 117.50 | 117.50 | 117,525 |
| 2022-01-18 | 115.00 | 118.00 | 114.10 | 117.50 | 117.50 | 54,682 |
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.