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
16/09/2019 2,906.00 2,922.00 2,852.00 2,908.00 401,081
13/09/2019 2,868.00 2,915.36 2,856.00 2,889.36 330,106
12/09/2019 2,814.00 2,898.00 2,792.00 2,880.00 296,983
11/09/2019 2,790.00 2,818.00 2,760.00 2,806.00 626,295
10/09/2019 2,964.00 2,964.00 2,790.00 2,790.00 321,423
09/09/2019 3,062.00 3,070.00 2,950.00 2,950.00 256,102
06/09/2019 2,990.00 3,054.00 2,972.00 3,036.00 235,323
05/09/2019 3,030.00 3,030.00 2,942.00 2,974.00 257,914
04/09/2019 2,962.00 3,020.00 2,920.00 3,000.00 528,667
03/09/2019 2,968.00 2,982.00 2,878.00 2,918.00 282,379
02/09/2019 2,928.00 3,080.00 2,928.00 2,978.00 223,857
30/08/2019 2,984.00 3,052.00 2,978.00 3,000.00 218,141
29/08/2019 2,996.00 3,004.00 2,967.52 2,976.00 114,631
28/08/2019 2,964.00 2,970.00 2,918.00 2,970.00 118,097
27/08/2019 2,980.00 2,987.03 2,956.00 2,958.00 164,235
23/08/2019 2,964.00 3,000.90 2,936.00 2,986.00 164,592
22/08/2019 3,004.00 3,004.00 2,936.00 2,936.00 336,177
21/08/2019 2,906.00 2,992.00 2,906.00 2,986.00 169,044
20/08/2019 2,932.00 2,964.00 2,904.00 2,904.00 125,922
19/08/2019 2,912.00 2,930.00 2,892.00 2,906.00 171,195
16/08/2019 2,904.00 2,942.00 2,879.09 2,894.00 206,010
15/08/2019 2,902.00 2,932.00 2,854.00 2,888.00 216,862
14/08/2019 2,924.00 2,940.00 2,890.00 2,902.00 339,140
13/08/2019 2,912.00 2,912.00 2,864.00 2,904.00 156,071
12/08/2019 2,944.00 2,968.00 2,880.00 2,882.00 169,641
09/08/2019 2,876.00 2,938.00 2,876.00 2,920.00 356,156
08/08/2019 2,876.00 2,902.00 2,856.00 2,884.00 173,062
07/08/2019 2,822.00 2,864.00 2,808.00 2,850.00 224,058
06/08/2019 2,802.00 2,840.00 2,786.00 2,794.00 272,563
05/08/2019 2,844.00 2,850.00 2,764.00 2,798.00 230,327

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

Top Shares pages

More share features

POPULAR Share Prices