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
16/09/2021 4,882.00 4,986.00 4,878.00 4,976.00 185,642
15/09/2021 4,944.00 4,950.00 4,870.00 4,870.00 139,459
14/09/2021 4,898.00 4,964.00 4,890.00 4,950.00 287,070
13/09/2021 5,005.00 5,035.00 4,898.00 4,908.00 268,041
10/09/2021 4,970.00 5,020.00 4,970.00 4,974.00 251,609
09/09/2021 4,888.00 4,980.00 4,866.00 4,980.00 291,133
08/09/2021 4,802.00 4,894.00 4,746.00 4,894.00 244,731
07/09/2021 4,924.00 5,000.00 4,730.00 4,832.00 361,875
06/09/2021 4,972.00 4,991.94 4,552.00 4,918.00 428,834
03/09/2021 5,290.00 5,310.00 5,045.00 5,085.00 369,159
02/09/2021 5,260.00 5,305.00 5,230.00 5,280.00 132,974
01/09/2021 5,235.00 5,260.00 5,200.00 5,240.00 178,378
31/08/2021 5,245.00 5,300.00 5,220.00 5,240.00 246,221
27/08/2021 5,230.00 5,280.00 5,215.00 5,225.00 257,045
26/08/2021 5,145.00 5,330.00 5,145.00 5,265.00 135,805
25/08/2021 5,270.00 5,340.00 5,245.00 5,275.00 323,860
24/08/2021 5,405.00 5,525.00 5,270.00 5,270.00 304,375
23/08/2021 5,355.00 5,455.00 5,320.00 5,405.00 181,999
20/08/2021 5,310.00 5,355.00 5,275.00 5,345.00 95,479
19/08/2021 5,275.00 5,305.00 5,215.00 5,300.00 97,466
18/08/2021 5,250.00 5,295.00 5,220.00 5,280.00 203,671
17/08/2021 5,145.00 5,305.00 5,145.00 5,240.00 109,844
16/08/2021 5,005.00 5,220.00 5,005.00 5,170.00 140,695
13/08/2021 5,105.00 5,155.00 5,085.00 5,120.00 69,941
12/08/2021 5,105.00 5,105.00 5,050.00 5,100.00 79,755
11/08/2021 4,968.00 5,105.00 4,968.00 5,065.00 123,079
10/08/2021 5,005.00 5,034.85 4,988.99 4,998.00 103,739
09/08/2021 5,060.00 5,060.00 4,984.82 5,005.00 101,699
06/08/2021 5,000.00 5,045.16 4,978.00 4,992.00 93,118
05/08/2021 4,974.00 5,090.76 4,974.00 5,040.00 125,199

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