Diaceutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 115.00 | 115.98 | 115.00 | 115.00 | 115.00 | 32 |
| 2022-01-14 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 84,132 |
| 2022-01-13 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 850 |
| 2022-01-12 | 113.00 | 115.00 | 112.60 | 115.00 | 115.00 | 57,467 |
| 2022-01-11 | 106.90 | 116.00 | 106.90 | 113.00 | 113.00 | 113,979 |
| 2022-01-10 | 103.00 | 105.00 | 102.00 | 103.50 | 103.50 | 6,648 |
| 2022-01-07 | 103.00 | 104.00 | 102.15 | 103.00 | 103.00 | 132,000 |
| 2022-01-06 | 103.00 | 103.00 | 102.10 | 103.00 | 103.00 | 4,112 |
| 2022-01-05 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 2,261 |
| 2022-01-04 | 102.00 | 105.00 | 100.00 | 105.00 | 105.00 | 31,731 |
| 2021-12-29 | 102.00 | 103.50 | 100.00 | 102.00 | 102.00 | 16,282 |
| 2021-12-24 | 102.00 | 102.90 | 102.00 | 102.00 | 102.00 | 3,053 |
| 2021-12-23 | 102.00 | 102.00 | 100.80 | 102.00 | 102.00 | 617 |
| 2021-12-22 | 102.00 | 102.90 | 102.00 | 102.00 | 102.00 | 614,286 |
| 2021-12-21 | 102.00 | 102.90 | 102.00 | 102.00 | 102.00 | 25,528 |
| 2021-12-20 | 101.50 | 103.00 | 101.00 | 101.50 | 101.50 | 559,748 |
| 2021-12-17 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 84,131 |
| 2021-12-16 | 102.50 | 103.45 | 102.50 | 102.50 | 102.50 | 47 |
| 2021-12-15 | 102.50 | 102.50 | 100.50 | 102.50 | 102.50 | 6,490 |
| 2021-12-14 | 102.50 | 104.90 | 100.50 | 102.50 | 102.50 | 1,896 |
| 2021-12-10 | 102.50 | 105.00 | 100.50 | 101.50 | 101.50 | 6,845 |
| 2021-12-09 | 102.00 | 104.50 | 102.00 | 103.50 | 103.50 | 19,829 |
| 2021-12-08 | 101.50 | 102.22 | 100.00 | 101.50 | 101.50 | 5,353 |
| 2021-12-07 | 101.50 | 101.50 | 101.22 | 101.50 | 101.50 | 10,000 |
| 2021-12-06 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 67,494 |
| 2021-12-03 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 100,697 |
| 2021-12-02 | 105.00 | 105.00 | 102.10 | 103.50 | 103.50 | 151,714 |
| 2021-12-01 | 106.50 | 108.00 | 104.00 | 105.00 | 105.00 | 55,038 |
| 2021-11-30 | 106.50 | 107.50 | 105.50 | 106.50 | 106.50 | 2,827 |
| 2021-11-29 | 106.50 | 106.50 | 105.03 | 106.50 | 106.50 | 10,188 |
| 2021-11-26 | 108.00 | 108.00 | 105.04 | 106.50 | 106.50 | 4,408 |
| 2021-11-25 | 108.50 | 108.50 | 108.00 | 108.50 | 108.50 | 4,783 |
| 2021-11-24 | 109.50 | 110.00 | 108.00 | 109.00 | 109.00 | 10,470 |
| 2021-11-23 | 109.50 | 109.50 | 109.00 | 109.50 | 109.50 | 1,440 |
| 2021-11-22 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 17,409 |
| 2021-11-19 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 20,727 |
| 2021-11-18 | 110.00 | 110.00 | 109.05 | 110.00 | 110.00 | 8,792 |
| 2021-11-17 | 109.50 | 111.00 | 109.00 | 110.00 | 110.00 | 1,823 |
| 2021-11-16 | 109.50 | 109.63 | 109.00 | 109.50 | 109.50 | 1,074,065 |
| 2021-11-15 | 109.50 | 109.50 | 109.00 | 109.50 | 109.50 | 3,082 |
| 2021-11-12 | 109.50 | 109.50 | 109.00 | 109.50 | 109.50 | 7,750 |
| 2021-11-10 | 109.50 | 109.50 | 109.00 | 109.50 | 109.50 | 4,410 |
| 2021-11-09 | 109.50 | 109.50 | 109.00 | 109.50 | 109.50 | 2,500 |
| 2021-11-08 | 109.50 | 109.50 | 109.00 | 109.50 | 109.50 | 5,555 |
| 2021-11-05 | 109.50 | 110.00 | 109.40 | 109.50 | 109.50 | 4,050 |
| 2021-11-04 | 109.50 | 109.50 | 109.00 | 109.50 | 109.50 | 12,106 |
| 2021-11-03 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 14,160 |
| 2021-11-02 | 109.50 | 109.60 | 109.00 | 109.00 | 109.00 | 4,247 |
| 2021-11-01 | 109.50 | 109.50 | 109.00 | 109.50 | 109.50 | 1,026 |
| 2021-10-29 | 109.50 | 109.50 | 109.00 | 109.50 | 109.50 | 5,953 |
| 2021-10-28 | 109.50 | 109.64 | 109.50 | 109.50 | 109.50 | 6,188 |
| 2021-10-27 | 109.50 | 110.00 | 109.00 | 109.50 | 109.50 | 6,168 |
| 2021-10-26 | 110.50 | 111.00 | 109.00 | 109.00 | 109.00 | 57,109 |
| 2021-10-25 | 110.50 | 110.50 | 110.20 | 110.50 | 110.50 | 1,000 |
| 2021-10-22 | 110.50 | 110.50 | 110.00 | 110.50 | 110.50 | 4,546 |
| 2021-10-21 | 111.00 | 111.00 | 110.00 | 110.50 | 110.50 | 8,127 |
← NewerPage 20 of 20 · 1,196 trading days
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.