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
07/12/2020 3,278.00 3,314.00 3,246.00 3,280.00 150,394
04/12/2020 3,338.00 3,338.00 3,268.00 3,274.00 123,128
03/12/2020 3,316.00 3,334.00 3,256.00 3,274.00 281,770
02/12/2020 3,266.00 3,340.00 3,266.00 3,316.00 199,490
01/12/2020 3,322.00 3,398.00 3,322.00 3,328.00 209,391
30/11/2020 3,298.00 3,428.00 3,298.00 3,366.00 276,351
27/11/2020 3,220.00 3,324.00 3,178.00 3,324.00 391,182
26/11/2020 3,256.00 3,256.00 3,164.00 3,178.00 124,141
25/11/2020 3,180.00 3,242.00 3,166.00 3,214.00 236,276
24/11/2020 3,338.00 3,370.00 3,174.00 3,174.00 282,771
23/11/2020 3,450.00 3,450.00 3,350.00 3,350.00 146,171
20/11/2020 3,316.00 3,410.00 3,316.00 3,390.00 213,464
19/11/2020 3,404.00 3,404.00 3,328.00 3,340.00 203,596
18/11/2020 3,382.00 3,448.00 3,372.00 3,376.00 230,113
17/11/2020 3,438.00 3,468.00 3,396.57 3,400.00 178,833
16/11/2020 3,474.00 3,474.00 3,406.00 3,438.00 175,760
13/11/2020 3,472.00 3,486.00 3,426.00 3,438.00 256,397
12/11/2020 3,450.00 3,480.00 3,392.00 3,446.00 209,387
11/11/2020 3,314.00 3,444.00 3,287.30 3,416.00 306,489
10/11/2020 3,412.00 3,440.00 3,242.00 3,294.00 385,272
09/11/2020 3,566.00 3,566.00 3,324.00 3,330.00 438,434
06/11/2020 3,570.00 3,570.00 3,508.00 3,508.00 127,106
05/11/2020 3,558.00 3,596.00 3,542.00 3,556.00 386,277
04/11/2020 3,468.00 3,580.00 3,468.00 3,574.00 787,285
03/11/2020 3,500.00 3,500.00 3,458.00 3,490.00 164,585
02/11/2020 3,506.00 3,538.76 3,442.00 3,464.00 210,750
30/10/2020 3,486.00 3,526.00 3,470.00 3,492.00 155,325
29/10/2020 3,524.00 3,570.00 3,482.00 3,510.00 225,960
28/10/2020 3,510.00 3,578.00 3,494.00 3,522.00 133,662
27/10/2020 3,588.00 3,600.00 3,516.00 3,566.00 221,716

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