Diaceutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 119.00 | 119.00 | 118.00 | 118.50 | 118.50 | 66,324 |
| 2024-11-19 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 5,111 |
| 2024-11-18 | 119.00 | 119.40 | 117.00 | 118.00 | 118.00 | 24,492 |
| 2024-11-15 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 4,000 |
| 2024-11-14 | 120.86 | 120.86 | 118.08 | 120.00 | 120.00 | 102,510 |
| 2024-11-13 | 121.50 | 121.50 | 120.00 | 121.50 | 121.50 | 8,992 |
| 2024-11-12 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | 5,484 |
| 2024-11-11 | 121.50 | 122.00 | 120.00 | 121.50 | 121.50 | 38,250 |
| 2024-11-08 | 121.50 | 122.00 | 120.10 | 121.50 | 121.50 | 93,760 |
| 2024-11-07 | 121.50 | 122.14 | 120.56 | 121.50 | 121.50 | 2,231 |
| 2024-11-05 | 121.50 | 121.50 | 120.00 | 121.50 | 121.50 | 16,964 |
| 2024-11-04 | 121.50 | 123.00 | 120.50 | 121.50 | 121.50 | 22,518 |
| 2024-11-01 | 121.50 | 121.50 | 120.00 | 121.50 | 121.50 | 44,747 |
| 2024-10-31 | 121.50 | 122.00 | 120.06 | 121.50 | 121.50 | 156,897 |
| 2024-10-30 | 117.80 | 122.85 | 117.80 | 121.00 | 121.00 | 281,229 |
| 2024-10-29 | 120.00 | 120.00 | 117.50 | 117.50 | 117.50 | 52,995 |
| 2024-10-28 | 123.50 | 123.90 | 120.00 | 122.50 | 122.50 | 45,977 |
| 2024-10-25 | 126.50 | 128.00 | 122.00 | 123.50 | 123.50 | 24,648 |
| 2024-10-24 | 129.00 | 131.00 | 125.00 | 126.50 | 126.50 | 41,701 |
| 2024-10-23 | 130.50 | 131.00 | 127.00 | 127.00 | 127.00 | 5,782 |
| 2024-10-22 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 25,031 |
| 2024-10-21 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | 55,551 |
| 2024-10-18 | 133.50 | 134.00 | 132.00 | 133.00 | 133.00 | 23,082 |
| 2024-10-17 | 133.50 | 133.50 | 133.00 | 133.50 | 133.50 | 15,000 |
| 2024-10-16 | 133.50 | 134.00 | 130.00 | 134.00 | 134.00 | 55,624 |
| 2024-10-15 | 133.50 | 134.00 | 133.12 | 133.50 | 133.50 | 41,017 |
| 2024-10-14 | 133.00 | 133.70 | 133.00 | 133.00 | 133.00 | 136,501 |
| 2024-10-11 | 133.00 | 134.00 | 132.26 | 133.00 | 133.00 | 194,704 |
| 2024-10-10 | 133.00 | 134.00 | 132.10 | 133.00 | 133.00 | 61,614 |
| 2024-10-09 | 133.50 | 133.65 | 132.10 | 133.00 | 133.00 | 27,019 |
| 2024-10-08 | 133.50 | 133.50 | 132.00 | 133.50 | 133.50 | 10 |
| 2024-10-07 | 133.00 | 135.00 | 129.00 | 133.50 | 133.50 | 610,846 |
| 2024-10-04 | 133.50 | 134.10 | 132.00 | 133.00 | 133.00 | 51,480 |
| 2024-10-03 | 133.50 | 135.00 | 133.00 | 133.50 | 133.50 | 8,038 |
| 2024-10-02 | 133.50 | 134.70 | 133.00 | 133.50 | 133.50 | 14,504 |
| 2024-10-01 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | 22,417 |
| 2024-09-30 | 133.50 | 135.00 | 133.42 | 133.50 | 133.50 | 39,774 |
| 2024-09-27 | 133.50 | 135.00 | 133.42 | 133.50 | 133.50 | 4,407 |
| 2024-09-26 | 133.50 | 133.50 | 132.00 | 133.50 | 133.50 | 628 |
| 2024-09-25 | 133.50 | 133.50 | 133.39 | 133.50 | 133.50 | 255,170 |
| 2024-09-24 | 133.50 | 135.00 | 129.00 | 133.00 | 133.00 | 6,272 |
| 2024-09-23 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | 33,850 |
| 2024-09-20 | 133.00 | 134.90 | 129.00 | 133.50 | 133.50 | 1,515,299 |
| 2024-09-19 | 133.00 | 135.00 | 131.50 | 133.00 | 133.00 | 1,300,101 |
| 2024-09-18 | 132.50 | 134.50 | 130.00 | 134.00 | 134.00 | 170,668 |
| 2024-09-17 | 132.00 | 134.75 | 123.00 | 132.50 | 132.50 | 471,932 |
| 2024-09-16 | 126.50 | 130.00 | 125.00 | 127.50 | 127.50 | 16,016 |
| 2024-09-13 | 125.00 | 129.00 | 123.66 | 126.50 | 126.50 | 18,891 |
| 2024-09-12 | 125.00 | 128.00 | 122.25 | 125.00 | 125.00 | 71,002 |
| 2024-09-11 | 125.00 | 126.40 | 122.12 | 125.00 | 125.00 | 16,339 |
| 2024-09-10 | 128.00 | 128.00 | 122.90 | 125.00 | 125.00 | 46,181 |
| 2024-09-09 | 128.00 | 128.90 | 126.00 | 128.00 | 128.00 | 7,723 |
| 2024-09-06 | 128.00 | 128.00 | 126.00 | 128.00 | 128.00 | 14,000 |
| 2024-09-05 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 6,000 |
| 2024-09-04 | 128.00 | 128.20 | 126.72 | 128.00 | 128.00 | 13,210 |
| 2024-09-03 | 128.00 | 130.00 | 123.00 | 127.00 | 127.00 | 6,332 |
| 2024-09-02 | 132.50 | 133.00 | 126.50 | 128.00 | 128.00 | 32,521 |
| 2024-08-30 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 37,851 |
| 2024-08-29 | 132.50 | 132.50 | 131.00 | 132.50 | 132.50 | 38,528 |
| 2024-08-28 | 132.50 | 133.50 | 132.33 | 132.50 | 132.50 | 10,918 |
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.