livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Dechra Pharmaceuticals - (DPH) share price history


Dechra Pharmaceuticals share priceDPH share price tradesDPH Fundamentals watchlistADD to watchlist
Dechra Pharmaceuticals - (DPH) share price history
Date Open High Low Close Volume
09/04/2021 3,600.00 3,606.00 3,546.00 3,602.00 173,849
08/04/2021 3,506.00 3,574.00 3,504.00 3,554.00 150,093
07/04/2021 3,390.00 3,502.00 3,390.00 3,502.00 139,554
06/04/2021 3,488.00 3,488.00 3,448.05 3,484.00 97,748
01/04/2021 3,436.00 3,472.00 3,416.00 3,442.00 85,804
31/03/2021 3,408.00 3,466.00 3,398.00 3,430.00 152,162
30/03/2021 3,376.00 3,420.00 3,368.00 3,408.00 196,852
29/03/2021 3,384.00 3,420.00 3,382.00 3,404.00 299,651
26/03/2021 3,388.00 3,412.00 3,370.00 3,384.00 242,472
25/03/2021 3,412.00 3,422.00 3,382.00 3,382.00 344,420
24/03/2021 3,378.00 3,444.00 3,378.00 3,398.00 275,673
23/03/2021 3,470.00 3,514.00 3,434.00 3,438.00 140,854
22/03/2021 3,480.00 3,490.00 3,440.00 3,476.00 109,000
19/03/2021 3,542.00 3,542.00 3,450.00 3,452.00 318,320
18/03/2021 3,492.00 3,514.00 3,478.00 3,490.00 155,089
17/03/2021 3,466.00 3,504.00 3,443.33 3,486.00 217,841
16/03/2021 3,468.00 3,512.00 3,400.00 3,496.00 288,415
15/03/2021 3,342.00 3,410.00 3,334.67 3,396.00 151,273
12/03/2021 3,300.00 3,350.00 3,300.00 3,342.00 282,897
11/03/2021 3,388.00 3,388.00 3,318.00 3,362.00 248,708
10/03/2021 3,240.00 3,372.00 3,240.00 3,344.00 393,054
09/03/2021 3,332.00 3,332.00 3,236.00 3,282.00 525,046
08/03/2021 3,364.00 3,364.00 3,260.00 3,272.00 223,050
05/03/2021 3,294.00 3,372.00 3,292.00 3,338.00 183,976
04/03/2021 3,328.00 3,366.00 3,308.86 3,322.00 194,605
03/03/2021 3,432.00 3,456.00 3,384.00 3,384.00 179,010
02/03/2021 3,372.00 3,452.00 3,372.00 3,418.00 161,116
01/03/2021 3,442.00 3,478.00 3,430.00 3,444.00 192,825
26/02/2021 3,442.00 3,492.00 3,414.00 3,430.00 269,622
25/02/2021 3,512.00 3,512.00 3,388.00 3,452.00 222,313

Dechra Pharmaceuticals - (DPH) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z