LSE - Delayed Quote GBp

Diaceutics PLC (DXRX.L)

Compare
146.00
-1.00
(-0.68%)
At close: January 23 at 2:18:18 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 2025149.00149.00144.00146.00146.0014,356
Jan 22, 2025147.00147.00145.60147.00147.0071,344
Jan 21, 2025147.00147.15145.00147.00147.006,975
Jan 20, 2025147.00147.44145.00147.00147.0022,555
Jan 17, 2025147.00149.00146.00147.00147.0051,169
Jan 16, 2025147.00149.00145.00145.00145.00141,485
Jan 15, 2025146.50148.00145.00147.00147.0021,351
Jan 14, 2025146.50147.90145.50146.50146.5017,823
Jan 13, 2025145.50148.00144.00146.00146.00203,293
Jan 10, 2025145.50147.22144.50145.50145.50552,270
Jan 9, 2025145.50147.00144.00145.50145.50480,322
Jan 8, 2025138.50151.00135.00145.50145.50414,257
Jan 7, 2025136.50140.00135.00137.50137.5016,211
Jan 6, 2025136.50138.00135.50136.50136.5033,301
Jan 3, 2025131.50139.95133.00136.50136.5092,596
Jan 2, 2025125.50136.00123.00136.00136.00101,158
Dec 31, 2024125.50123.00123.00125.50125.503
Dec 30, 2024125.50127.00121.00125.50125.502,565
Dec 27, 2024125.50125.50125.50125.50125.50-
Dec 24, 2024125.50125.50125.50125.50125.50-
Dec 23, 2024125.50128.00123.55125.50125.505,622
Dec 20, 2024125.50125.50125.50125.50125.5057,802
Dec 19, 2024124.00127.00121.60125.00125.0037,715
Dec 18, 2024124.00128.00120.50124.00124.0035,123
Dec 17, 2024122.50125.40120.00124.00124.0017,192
Dec 16, 2024119.50119.50119.00119.50119.5047,500
Dec 13, 2024120.00121.00119.00119.50119.509,147
Dec 12, 2024120.50122.00118.00120.00120.0041,899
Dec 11, 2024116.50122.00116.20120.50120.501,504,970
Dec 10, 2024116.50116.20115.25116.50116.5040,247
Dec 9, 2024116.00118.00115.00116.50116.50103,332
Dec 6, 2024116.50116.90115.00116.00116.0042,543
Dec 5, 2024116.50117.75115.00116.50116.50150,003
Dec 4, 2024116.50117.00115.00116.50116.50103,065
Dec 3, 2024117.00116.50115.00116.50116.5035,000
Dec 2, 2024118.50119.00116.00117.00117.00106,396
Nov 29, 2024118.50118.50117.10118.50118.5074,053
Nov 28, 2024117.50122.00117.00118.50118.5055,536
Nov 27, 2024116.00116.99115.50116.00116.0043,308
Nov 26, 2024116.00116.00115.00116.00116.0042,558
Nov 25, 2024117.50117.00115.00116.00116.005,489
Nov 22, 2024117.50117.63115.00117.50117.5015,095
Nov 21, 2024118.50120.00117.00117.50117.505,293
Nov 20, 2024119.00119.00118.00118.50118.5066,324
Nov 19, 2024119.00120.00118.00119.00119.005,111
Nov 18, 2024119.00119.40117.00118.00118.0024,492
Nov 15, 2024120.00118.00118.00119.00119.004,000
Nov 14, 2024121.50120.86118.08120.00120.00102,510
Nov 13, 2024121.50121.40120.00121.50121.508,992
Nov 12, 2024121.50123.00120.00121.50121.505,484
Nov 11, 2024121.50122.00120.00121.50121.5038,250
Nov 8, 2024121.50122.00120.10121.50121.5093,760
Nov 7, 2024121.50122.14120.56121.50121.502,231
Nov 6, 2024121.50121.50121.50121.50121.50-
Nov 5, 2024121.50121.32120.00121.50121.5016,964
Nov 4, 2024121.50123.00120.50121.50121.5022,518
Nov 1, 2024121.50121.50120.00121.50121.5044,747
Oct 31, 2024121.50122.00120.06121.50121.50156,897
Oct 30, 2024117.50122.85117.80121.00121.00281,229
Oct 29, 2024122.50120.00118.00117.50117.5052,995
Oct 28, 2024123.50123.90120.00122.50122.5045,977
Oct 25, 2024126.50128.00122.00123.50123.5024,648
Oct 24, 2024129.00131.00125.00129.00129.0041,701
Oct 23, 2024130.50131.00127.00127.00127.005,782
Oct 22, 2024132.00132.00129.00129.00129.0025,031
Oct 21, 2024133.00134.00131.00132.00132.0055,551
Oct 18, 2024133.50134.00132.00133.00133.0023,082
Oct 17, 2024133.50133.50133.00133.50133.5015,000
Oct 16, 2024133.50134.00130.00134.00134.0055,624
Oct 15, 2024133.50134.00133.12133.50133.5041,017
Oct 14, 2024133.00133.70133.00133.00133.00136,501
Oct 11, 2024133.00134.00132.26133.00133.00194,704
Oct 10, 2024133.00134.00132.10133.00133.0061,614
Oct 9, 2024133.50133.65132.10133.00133.0027,019
Oct 8, 2024133.50132.00132.00133.50133.5010
Oct 7, 2024133.00135.00129.00133.50133.50610,846
Oct 4, 2024133.50134.10132.00133.00133.0051,480
Oct 3, 2024133.50135.00133.00133.50133.508,038
Oct 2, 2024133.50134.70133.00133.50133.5014,504
Oct 1, 2024133.50135.00132.00133.50133.5022,417
Sep 30, 2024133.50135.00133.42133.50133.5039,774
Sep 27, 2024133.50135.00133.42133.50133.504,407
Sep 26, 2024133.50132.00132.00133.50133.50628
Sep 25, 2024133.50133.50133.39133.50133.50255,170
Sep 24, 2024133.50135.00129.00133.00133.006,272
Sep 23, 2024133.50135.00132.00133.50133.5033,850
Sep 20, 2024133.00134.90129.00133.50133.501,515,299
Sep 19, 2024133.00135.00131.50133.00133.001,300,101
Sep 18, 2024132.50134.50130.00134.00134.00170,668
Sep 17, 2024132.00134.75123.00132.50132.50471,932
Sep 16, 2024126.50130.00125.00127.50127.5016,016
Sep 13, 2024125.00129.00123.66126.50126.5018,891
Sep 12, 2024125.00128.00122.25125.00125.0071,002
Sep 11, 2024125.00126.40122.12125.00125.0016,339
Sep 10, 2024128.00128.00122.90125.00125.0046,181
Sep 9, 2024128.00128.90126.00128.00128.007,723
Sep 6, 2024128.00127.50126.00128.00128.0014,000
Sep 5, 2024128.00128.00128.00128.00128.006,000
Sep 4, 2024128.00128.20126.71128.00128.0013,210
Sep 3, 2024128.00130.00123.00127.00127.006,332
Sep 2, 2024132.50133.00126.50128.00128.0032,521
Aug 30, 2024132.50135.00130.00132.50132.5037,851
Aug 29, 2024132.50132.33131.00132.50132.5038,528
Aug 28, 2024132.50133.50132.33132.50132.5010,918
Aug 27, 2024132.50135.00131.00132.50132.50337,674
Aug 23, 2024130.00130.80129.00130.00130.0030,135
Aug 22, 2024130.00130.80126.00130.00130.0072,264
Aug 21, 2024130.00132.00128.00130.00130.0016,926
Aug 20, 2024132.50135.00128.00128.00128.0061,456
Aug 19, 2024128.00135.00128.00132.50132.50159,807
Aug 16, 2024127.00127.00123.00124.00124.0050,192
Aug 15, 2024123.00127.75124.16127.00127.00112,260
Aug 14, 2024122.00125.00121.22123.00123.0010,005
Aug 13, 2024122.00123.92123.50122.00122.002,557
Aug 12, 2024119.00122.00120.00120.00120.00144,584
Aug 9, 2024121.00122.00118.55119.00119.0049,217
Aug 8, 2024124.00123.66120.00121.00121.0058,877
Aug 7, 2024124.00125.00123.00124.00124.0036,132
Aug 6, 2024121.00126.00120.00125.00125.00168,128
Aug 5, 2024128.50128.50120.00121.00121.00163,963
Aug 2, 2024130.50132.00128.11129.00129.0051,047
Aug 1, 2024130.50130.50129.00130.00130.0026,852
Jul 31, 2024130.00130.00129.00130.00130.0034,837
Jul 30, 2024130.00130.00129.00130.00130.0013,108
Jul 29, 2024131.00132.00130.00130.00130.0061,407
Jul 26, 2024131.00132.00130.00131.00131.0089,328
Jul 25, 2024131.00132.00130.00131.00131.0069,715
Jul 24, 2024131.00131.50130.00131.00131.0039,361
Jul 23, 2024134.50136.00130.12131.00131.0071,309
Jul 22, 2024132.50134.50133.00134.00134.0011,302
Jul 19, 2024132.50135.00131.50133.00133.0030,795
Jul 18, 2024133.50134.00133.00134.00134.00438,625
Jul 17, 2024132.50133.50132.00133.00133.00217,851
Jul 16, 2024131.50133.00132.00132.00132.0035,914
Jul 15, 2024131.00133.00130.58131.00131.0087,554
Jul 12, 2024131.50131.79130.00131.00131.0016,935
Jul 11, 2024131.00131.79130.00131.50131.5031,873
Jul 10, 2024129.50132.00127.00131.00131.0030,701
Jul 9, 2024129.50132.00127.88132.00132.0067,564
Jul 8, 2024129.50131.50131.50129.50129.5022
Jul 5, 2024127.00129.50127.00129.50129.5098,499
Jul 4, 2024126.50126.25125.00126.00126.0014,010
Jul 3, 2024126.50125.30125.30126.50126.505,749
Jul 2, 2024127.50126.00125.00126.50126.5084,748
Jul 1, 2024126.50129.00125.30127.50127.5065,431
Jun 28, 2024120.50128.00123.00128.00128.0067,588
Jun 27, 2024120.00122.00120.50120.50120.5053,456
Jun 26, 2024120.00122.00120.20120.00120.003,878
Jun 25, 2024120.00122.00118.00120.00120.0070,937
Jun 24, 2024120.00122.00118.13120.00120.0046,643
Jun 21, 2024120.00122.00118.10120.00120.0010,408
Jun 20, 2024121.00122.00118.00118.00118.0026,497
Jun 19, 2024123.50122.00120.00121.00121.0023,442
Jun 18, 2024123.50124.00122.00123.50123.5062,260
Jun 17, 2024123.50124.88122.00123.50123.5049,252
Jun 14, 2024126.00126.40122.09123.50123.5039,532
Jun 13, 2024126.50127.00125.00126.00126.0057,425
Jun 12, 2024127.00128.00125.09126.50126.5030,179
Jun 11, 2024128.50130.00126.00126.00126.0048,987
Jun 10, 2024128.50131.00126.00128.00128.0027,756
Jun 7, 2024130.50132.00127.00129.00129.00244,243
Jun 6, 2024132.00133.00129.00130.50130.50122,793
Jun 5, 2024132.50134.84130.00132.00132.00100,645
Jun 4, 2024132.50135.00130.00132.50132.5082,541
Jun 3, 2024132.50134.95130.66132.50132.5034,479
May 31, 2024132.50135.00130.00132.50132.50138,698
May 30, 2024132.50135.00130.00132.50132.50422,322
May 29, 2024128.50135.00130.00133.00133.00452,035
May 28, 2024127.50130.00126.00128.00128.0013,373
May 24, 2024127.00129.53126.12127.50127.5037,366
May 23, 2024127.50128.10126.61127.50127.50133,422
May 22, 2024123.00129.00122.00127.50127.501,200,005
May 21, 2024118.50125.00119.00123.00123.00498,539
May 20, 2024114.50119.00114.00118.50118.50150,684
May 17, 2024110.00117.00110.00114.50114.50642,062
May 16, 2024103.00110.25103.00110.00110.001,542,095
May 15, 2024103.00104.79103.00104.00104.00196,768
May 14, 202497.00102.5096.00102.50102.50387,230
May 13, 202496.5098.0097.0098.0098.0095,328
May 10, 202497.50100.0095.5096.5096.5042,451
May 9, 202497.50100.0097.4097.5097.5086,754
May 8, 202497.5098.0095.0097.5097.5047,644
May 7, 202497.50100.0097.0597.5097.5014,920
May 3, 202499.5099.6597.0298.0098.0062,677
May 2, 202499.5099.6998.0099.5099.505,402
May 1, 202499.00101.0099.7099.5099.5076,012
Apr 30, 2024103.00104.0099.8099.0099.00103,776
Apr 29, 2024103.00103.00102.00103.00103.001,625
Apr 26, 2024103.00104.00102.00103.00103.0025,020
Apr 25, 2024103.00103.00102.00103.00103.005,041
Apr 24, 2024103.00103.50102.12103.00103.0014,948
Apr 23, 2024103.50104.00102.00103.00103.0066,366
Apr 22, 2024103.00104.00103.25103.50103.507,298
Apr 19, 2024103.50103.65103.00103.50103.5025,547
Apr 18, 2024104.00103.88103.00103.00103.0012,754
Apr 17, 2024104.00103.80103.25104.00104.0029,645
Apr 16, 2024104.00103.90103.50104.00104.005,140
Apr 15, 2024104.00104.20103.00103.00103.00452,704
Apr 12, 2024104.00105.00103.70104.00104.0010,813
Apr 11, 2024104.00104.00103.00104.00104.00105,768
Apr 10, 2024104.00103.98103.98104.00104.00477
Apr 9, 2024104.00104.03103.00104.00104.0053,879
Apr 8, 2024104.00107.00103.50104.00104.0037,999
Apr 5, 2024105.00107.00103.00105.00105.0030,243
Apr 4, 2024104.50104.00104.00105.00105.00109,132
Apr 3, 2024104.50105.97103.00104.50104.5045,970
Apr 2, 2024104.00106.00102.25104.50104.50390,918
Mar 28, 2024104.00107.00104.00107.00107.00104,685
Mar 27, 2024104.00105.00104.00104.00104.0052,219
Mar 26, 2024104.00105.80104.55104.00104.003,542
Mar 25, 2024104.00106.00104.40104.00104.0025,201
Mar 22, 2024104.00105.85104.25104.00104.005,515
Mar 21, 2024102.00106.00101.60104.00104.0060,405
Mar 20, 2024101.50103.00101.50101.50101.50184,500
Mar 19, 2024101.50102.20102.20101.50101.503,567
Mar 18, 2024101.50102.30100.60101.50101.504,097
Mar 15, 2024101.50100.60100.55101.50101.503,366
Mar 14, 2024101.50102.4097.0099.0099.0010,652
Mar 13, 2024101.50102.50100.50101.50101.5010,985
Mar 12, 2024101.50103.20100.44101.50101.504,961
Mar 11, 2024101.50103.60100.38101.50101.501,537
Mar 8, 2024100.50104.0099.50102.00102.0052,559
Mar 7, 202497.50102.0099.5099.5099.5042,988
Mar 6, 202496.0098.5096.0097.5097.50383,274
Mar 5, 202495.5096.4595.2096.0096.0011,604
Mar 4, 202493.5096.6794.4095.5095.50154,334
Mar 1, 202496.0095.0092.2493.5093.50104,949
Feb 29, 202496.0096.0096.0096.0096.0035,450
Feb 28, 202496.5097.0095.0096.0096.0022,301
Feb 27, 202499.00100.6896.1097.0097.0017,649
Feb 26, 202498.50100.0096.1097.0097.007,180
Feb 23, 202498.5098.3098.3098.5098.5030
Feb 22, 202498.5098.5098.5098.5098.50-
Feb 21, 202498.50100.0097.0198.5098.507,803
Feb 20, 202498.5097.2097.2098.5098.501,631
Feb 19, 202498.0098.5097.9098.5098.5010,403
Feb 16, 202498.5098.4096.2598.5098.507,216
Feb 15, 202499.00102.0094.1098.5098.5048,553
Feb 14, 2024100.00100.3396.2199.0099.0083,164
Feb 13, 2024100.50102.00102.00102.00102.003,606
Feb 12, 2024100.5099.0099.00100.50100.504,162
Feb 9, 2024100.5099.9099.00100.50100.5016,050
Feb 8, 2024100.50101.0099.19100.50100.5050,647
Feb 7, 202498.50100.5099.00100.50100.5075,137
Feb 6, 202497.0099.0098.4098.5098.5013,000
Feb 5, 202497.00100.0098.4097.0097.003,006
Feb 2, 2024104.00103.0095.0097.0097.00100,972
Feb 1, 2024104.50104.00103.00104.00104.0023,099
Jan 31, 2024104.50105.00103.00104.50104.5043,598
Jan 30, 202496.00106.0093.00104.50104.50215,303
Jan 29, 202492.0093.9790.5093.0093.0011,762
Jan 26, 202492.0092.0092.0092.0092.00-
Jan 25, 202492.0092.0092.0092.0092.00-
Jan 24, 202492.0092.1190.0092.0092.00192,557
Jan 23, 202489.5094.0089.3591.5091.5083,471

Related Tickers

COG.L Cambridge Cognition Holdings Plc
43.00
+2.38%
 
STRM Streamline Health Solutions, Inc.
4.0000
+1.78%
 
PRVA Privia Health Group, Inc.
22.93
+1.10%
 
TEM Tempus AI, Inc
54.84
+8.70%