Dark

DPH
DECHRA PHARMACEUTICALS PLC
stock LSE

Inactive

May 26, 2023

31.40GBP-1.382%(-0.44)1,289,687

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	31.6200	32.0000	31.4000	31.4000	-1.382%	1,289,687	0.000%
2023-05-25	31.3600	32.1200	31.0400	31.8400	+2.643%	1,018,316	-1.382%
2023-05-24	31.6600	32.0600	30.6000	31.0200	-2.145%	1,156,465	+1.225%
2023-05-23	31.5400	32.5400	31.4600	31.7000	-0.126%	1,241,574	-0.946%
2023-05-22	34.7800	35.0000	31.3000	31.7400	-13.041%	3,930,927	-1.071%
2023-05-19	36.6000	36.7200	36.3800	36.5000	+0.220%	474,860	-13.973%
2023-05-18	36.4600	36.4600	36.0800	36.4200	+0.608%	626,483	-13.784%
2023-05-17	36.5000	36.6200	36.0800	36.2000	-0.822%	568,388	-13.260%
2023-05-16	37.0000	37.0400	36.5000	36.5000	-1.351%	704,767	-13.973%
2023-05-15	37.3800	37.3800	36.9400	37.0000	-1.017%	1,077,205	-15.135%
2023-05-12	37.5000	37.7000	37.3600	37.3800	-0.426%	853,717	-15.998%
2023-05-11	37.3200	37.7800	37.3200	37.5400	+1.131%	523,433	-16.356%
2023-05-10	36.7400	37.9200	36.6000	37.1200	+1.255%	1,465,501	-15.409%
2023-05-09	37.0400	37.0400	36.2400	36.6600	-0.650%	1,175,147	-14.348%
2023-05-05	36.9200	37.1800	36.9000	36.9000	-0.539%	767,127	-14.905%
2023-05-04	36.8200	37.1000	36.5600	37.1000	+0.488%	563,339	-15.364%
2023-05-03	37.2400	37.2800	36.9000	36.9200	-0.378%	2,096,085	-14.951%
2023-05-02	37.2400	37.4600	37.0400	37.0600	-0.643%	1,211,903	-15.273%
2023-04-28	37.3000	37.3000	37.0000	37.3000	+0.269%	1,609,748	-15.818%
2023-04-27	37.1000	37.6600	36.9000	37.2000	+0.541%	1,418,977	-15.591%
2023-04-26	37.2400	37.6400	37.0000	37.0000	-0.964%	1,781,458	-15.135%
2023-04-25	37.5400	37.7200	37.3600	37.3600	-0.479%	2,357,145	-15.953%
2023-04-24	37.9000	38.0400	37.5400	37.5400	-1.470%	1,944,196	-16.356%
2023-04-21	37.6200	38.1000	37.5200	38.1000	+1.168%	3,974,833	-17.585%
2023-04-20	37.5400	37.7400	37.5200	37.6600	+0.373%	1,008,461	-16.622%
2023-04-19	37.5000	37.7200	37.3800	37.5200	-0.160%	1,639,979	-16.311%
2023-04-18	37.2600	37.8000	37.2600	37.5800	+0.697%	1,723,189	-16.445%
2023-04-17	37.0000	37.5800	36.6800	37.3200	+1.029%	3,518,544	-15.863%
2023-04-14	38.5200	38.8200	36.3800	36.9400	+33.069%	12,316,599	-14.997%
2023-04-13	26.9800	28.7600	26.7600	27.7600	+3.197%	1,323,214	+13.112%
2023-04-12	27.5600	27.5600	26.5800	26.9000	-1.393%	564,086	+16.729%
2023-04-11	26.8000	27.4800	26.8000	27.2800	+2.249%	480,147	+15.103%
2023-04-06	26.2800	26.7000	26.1000	26.6800	+2.853%	313,450	+17.691%
2023-04-05	26.3800	26.4000	25.8200	25.9400	-1.817%	568,062	+21.049%
2023-04-04	26.4000	26.7000	26.3200	26.4200	+0.380%	846,182	+18.849%
2023-04-03	27.0000	27.0000	25.9800	26.3200	-0.679%	211,148	+19.301%
2023-03-31	26.5000	26.6600	26.0400	26.5000	+0.914%	320,784	+18.491%
2023-03-30	26.2600	26.4600	26.0400	26.2600	+0.459%	249,314	+19.573%
2023-03-29	26.1200	26.4000	25.9600	26.1400	+0.307%	286,059	+20.122%
2023-03-28	26.1600	26.1600	25.6200	26.0600	+0.077%	697,774	+20.491%
2023-03-27	25.9400	26.1400	25.4600	26.0400	+2.118%	450,788	+20.584%
2023-03-24	25.2000	25.8200	25.2000	25.5000	-1.086%	488,932	+23.137%
2023-03-23	26.1400	26.1400	25.4800	25.7800	+0.625%	367,712	+21.800%
2023-03-22	26.0000	26.0000	25.4800	25.6200	-0.621%	145,013	+22.560%
2023-03-21	25.7200	26.0200	25.7200	25.7800	+1.019%	322,859	+21.800%
2023-03-20	25.3600	25.8600	25.2000	25.5200	-0.390%	437,525	+23.041%
2023-03-17	25.6600	26.2200	25.4200	25.6200	-0.698%	795,539	+22.560%
2023-03-16	25.6800	25.9800	25.1200	25.8000	+1.415%	312,387	+21.705%
2023-03-15	25.6200	26.0400	25.1200	25.4400	-1.928%	255,954	+23.428%
2023-03-14	25.1600	26.0600	25.1600	25.9400	+1.407%	385,268	+21.049%
2023-03-13	25.7600	25.8600	24.7400	25.5800	-0.622%	1,106,630	+22.752%
2023-03-10	26.0000	26.1800	25.5200	25.7400	-1.756%	415,147	+21.989%
2023-03-09	26.9000	27.0600	26.2000	26.2000	-3.959%	345,575	+19.847%
2023-03-08	27.1800	27.5800	27.0200	27.2800	-1.587%	375,643	+15.103%
2023-03-07	27.3600	28.5000	27.3600	27.7200	+0.508%	371,717	+13.276%
2023-03-06	27.5000	27.7200	27.2600	27.5800	+0.073%	332,594	+13.851%
2023-03-03	27.2200	28.2000	27.2200	27.5600	-0.577%	437,897	+13.933%
2023-03-02	27.1600	27.9200	27.1600	27.7200	+1.687%	830,756	+13.276%
2023-03-01	27.3400	27.9000	27.2000	27.2600	-0.293%	683,456	+15.187%
2023-02-28	28.0000	28.0800	26.9200	27.3400	-2.981%	1,862,555	+14.850%
2023-02-27	29.2000	29.2800	25.4400	28.1800	-9.214%	2,011,798	+11.427%
2023-02-24	32.0200	32.0200	30.7800	31.0400	-0.449%	307,454	+1.160%
2023-02-23	30.3600	31.7200	30.3600	31.1800	+2.904%	339,425	+0.706%
2023-02-22	31.3400	31.3400	30.3000	30.3000	-1.942%	238,828	+3.630%
2023-02-21	31.0000	31.2000	30.8000	30.9000	-0.515%	1,004,712	+1.618%
2023-02-20	31.2400	31.3200	30.8000	31.0600	+1.371%	180,157	+1.095%
2023-02-17	31.2400	31.2600	30.5200	30.6400	-2.606%	190,420	+2.480%
2023-02-16	31.0000	31.6400	30.9800	31.4600	+1.812%	596,709	-0.191%
2023-02-15	30.1000	30.9000	30.0000	30.9000	+2.115%	271,192	+1.618%
2023-02-14	30.0000	30.4600	29.9400	30.2600	+1.204%	476,899	+3.767%
2023-02-13	30.0800	30.3200	29.8600	29.9000	-1.580%	433,079	+5.017%
2023-02-10	31.1000	31.3800	30.3000	30.3800	-2.877%	579,474	+3.357%
2023-02-09	31.8800	32.0800	31.2800	31.2800	-2.005%	579,112	+0.384%
2023-02-08	32.2200	32.6400	31.9200	31.9200	+0.441%	579,942	-1.629%
2023-02-07	31.4000	32.0000	31.4000	31.7800	+1.339%	788,299	-1.196%
2023-02-06	31.0200	31.4000	30.7400	31.3600	+0.706%	541,271	+0.128%
2023-02-03	30.5400	31.1400	30.1800	31.1400	+1.632%	383,792	+0.835%
2023-02-02	29.6600	30.6400	29.5400	30.6400	+5.510%	400,010	+2.480%
2023-02-01	28.7800	29.6000	28.7800	29.0400	+1.326%	403,489	+8.127%
2023-01-31	28.6400	28.8000	28.4000	28.6600	-0.278%	350,628	+9.560%
2023-01-30	28.0800	28.7400	28.0800	28.7400	+1.699%	598,183	+9.255%
2023-01-27	28.1200	28.5000	27.6000	28.2600	+1.073%	349,805	+11.111%
2023-01-26	27.5800	28.4800	27.5800	27.9600	+0.793%	372,515	+12.303%
2023-01-25	26.7600	27.7400	26.6400	27.7400	+3.353%	927,981	+13.194%
2023-01-24	27.2400	27.2800	26.5800	26.8400	-1.032%	231,522	+16.990%
2023-01-23	27.0600	27.6400	27.0600	27.1200	-0.074%	450,828	+15.782%
2023-01-20	27.8800	27.8800	27.0600	27.1400	-2.724%	532,598	+15.696%
2023-01-19	28.3800	28.6400	27.9000	27.9000	-2.105%	563,454	+12.545%
2023-01-18	29.0800	29.3800	28.4800	28.5000	-2.397%	306,416	+10.175%
2023-01-17	29.5200	29.6600	29.0800	29.2000	-1.948%	398,571	+7.534%
2023-01-16	29.4200	29.9200	29.1600	29.7800	+1.018%	287,938	+5.440%
2023-01-13	28.2400	29.6000	28.2000	29.4800	+4.317%	592,621	+6.513%
2023-01-12	27.4600	28.3400	27.0800	28.2600	+4.744%	416,011	+11.111%
2023-01-11	26.6200	26.9800	26.3200	26.9800	+2.274%	354,286	+16.383%
2023-01-10	26.4200	27.3200	26.3400	26.3800	-0.976%	374,437	+19.030%
2023-01-09	25.8800	26.8000	25.8400	26.6400	+4.063%	236,394	+17.868%
2023-01-06	26.1600	26.1600	25.0400	25.6000	-0.312%	446,064	+22.656%
2023-01-05	26.3000	26.3000	25.4600	25.6800	-1.609%	356,719	+22.274%
2023-01-04	26.3200	26.3400	25.8200	26.1000	-0.458%	311,535	+20.307%
2023-01-03	26.1000	26.7000	26.0200	26.2200	+0.153%	913,316	+19.756%
2022-12-30	27.1600	27.1600	26.1000	26.1800	-2.021%	63,393	+19.939%
2022-12-29	26.5600	26.8400	26.2400	26.7200	+0.451%	118,901	+17.515%
2022-12-28	26.1400	26.7800	26.1400	26.6000	+1.218%	164,505	+18.045%
2022-12-23	26.4800	26.5400	26.1600	26.2800	-0.830%	75,959	+19.482%
2022-12-22	26.6600	27.0400	26.4000	26.5000	+0.607%	332,427	+18.491%
2022-12-21	26.2000	26.4800	25.9400	26.3400	+1.386%	157,860	+19.210%
2022-12-20	26.0000	26.4200	25.9000	25.9800	-1.142%	896,832	+20.862%
2022-12-19	27.3200	27.4200	25.8400	26.2800	-3.807%	350,482	+19.482%
2022-12-16	27.5000	27.8600	27.0800	27.3200	-1.514%	3,260,376	+14.934%
2022-12-15	28.1200	28.3000	27.7400	27.7400	-1.909%	283,980	+13.194%
2022-12-13	27.7600	28.5600	27.3800	28.2800	+2.538%	435,711	+11.033%
2022-12-12	27.2400	27.6000	27.0000	27.5800	+1.472%	224,135	+13.851%
2022-12-09	26.8200	27.4200	26.7600	27.1800	+1.570%	194,710	+15.526%
2022-12-08	27.3800	27.5000	26.3000	26.7600	-2.193%	456,657	+17.339%
2022-12-07	26.8000	27.5000	26.8000	27.3600	+2.090%	246,092	+14.766%
2022-12-06	27.5800	27.6800	26.8000	26.8000	-2.969%	254,994	+17.164%
2022-12-05	27.8400	27.9000	27.5200	27.6200	-1.004%	165,857	+13.686%
2022-12-02	27.8800	28.1400	27.2600	27.9000	+0.432%	234,613	+12.545%
2022-12-01	27.8200	28.3200	27.7000	27.7800	+2.132%	254,044	+13.031%
2022-11-30	26.9600	27.4000	26.6800	27.2000	+1.720%	642,417	+15.441%
2022-11-29	27.4000	27.4600	26.6400	26.7400	-2.337%	223,853	+17.427%
2022-11-28	27.6600	27.9200	27.3600	27.3800	-0.869%	274,277	+14.682%
2022-11-25	27.4000	27.7200	27.2200	27.6200	+0.218%	196,725	+13.686%
2022-11-24	27.3000	27.8200	26.9800	27.5600	+1.398%	235,175	+13.933%
2022-11-23	27.4600	27.4600	26.5200	27.1800	-0.658%	245,868	+15.526%
2022-11-22	27.2600	27.4800	26.9800	27.3600	-0.509%	359,820	+14.766%
2022-11-21	27.3200	27.5600	26.9400	27.5000	+0.733%	180,663	+14.182%
2022-11-18	27.2000	27.3600	26.6600	27.3000	+0.590%	219,863	+15.018%
2022-11-17	28.1200	28.1200	27.0000	27.1400	-1.809%	472,097	+15.696%
2022-11-16	28.7800	28.8400	27.4600	27.6400	-4.028%	403,751	+13.603%
2022-11-15	29.3800	29.3800	28.2800	28.8000	-1.706%	325,068	+9.028%
2022-11-14	29.6400	29.9000	29.1200	29.3000	-1.280%	533,865	+7.167%
2022-11-11	28.1600	29.7000	28.0400	29.6800	+4.507%	892,245	+5.795%
2022-11-10	26.6200	28.5000	26.0000	28.4000	+6.687%	367,399	+10.563%
2022-11-09	26.2000	26.6200	25.9400	26.6200	+1.526%	317,657	+17.956%
2022-11-08	25.8800	26.3600	25.8000	26.2200	+1.002%	407,406	+19.756%
2022-11-07	26.2800	26.2800	25.8800	25.9600	-0.154%	442,326	+20.955%
2022-11-04	26.1400	26.3400	25.9200	26.0000	-2.549%	1,133,845	+20.769%
2022-11-02	26.5000	27.1200	26.2000	26.6800	+1.137%	298,581	+17.691%
2022-11-01	26.4000	27.0200	26.3200	26.3800	+0.687%	217,955	+19.030%
2022-10-31	26.5800	26.6800	26.2000	26.2000	-0.908%	214,873	+19.847%
2022-10-28	26.5200	26.6000	26.2000	26.4400	-1.122%	269,466	+18.759%
2022-10-27	26.8400	27.1600	26.5000	26.7400	-1.474%	321,077	+17.427%
2022-10-26	26.2600	27.1400	26.2600	27.1400	+2.492%	249,611	+15.696%
2022-10-25	26.0600	26.5200	25.6200	26.4800	+2.082%	300,055	+18.580%
2022-10-24	25.8200	26.0200	25.4200	25.9400	+2.126%	303,755	+21.049%
2022-10-21	25.8000	26.1200	25.2600	25.4000	-1.931%	331,209	+23.622%
2022-10-20	25.9600	26.0200	24.8800	25.9000	-0.690%	759,838	+21.236%
2022-10-19	27.1600	27.1600	25.8400	26.0800	-3.906%	345,713	+20.399%
2022-10-18	27.3800	27.7800	26.9400	27.1400	+0.668%	419,847	+15.696%
2022-10-17	26.5000	27.1800	26.3000	26.9600	+1.506%	249,924	+16.469%
2022-10-14	26.4200	27.1200	26.3400	26.5600	+1.607%	555,677	+18.223%
2022-10-13	25.3000	26.3400	25.0600	26.1400	+2.269%	533,867	+20.122%
2022-10-12	25.5800	25.9400	25.4400	25.5600	-0.156%	554,375	+22.848%
2022-10-11	25.3600	25.6400	25.1400	25.6000	+0.471%	377,863	+22.656%
2022-10-10	25.0600	25.8200	25.0600	25.4800	+1.111%	334,169	+23.234%
2022-10-07	25.7800	25.8400	25.0800	25.2000	-2.477%	443,398	+24.603%
2022-10-06	25.6400	26.0200	25.3200	25.8400	+1.493%	421,967	+21.517%
2022-10-05	26.3000	26.3600	25.3200	25.4600	-3.194%	475,089	+23.331%
2022-10-04	26.6000	26.8800	25.9000	26.3000	-0.152%	1,095,320	+19.392%
2022-10-03	26.0000	26.5800	25.6200	26.3400	+0.458%	431,049	+19.210%
2022-09-30	25.2800	26.3800	25.1200	26.2200	+3.883%	638,554	+19.756%
2022-09-29	26.3600	26.5600	25.1400	25.2400	-5.184%	1,297,635	+24.406%
2022-09-28	26.1000	26.6200	25.5400	26.6200	+1.603%	514,259	+17.956%
2022-09-27	26.6000	26.7400	25.9200	26.2000	-0.758%	602,857	+19.847%
2022-09-26	27.1600	27.3600	26.3400	26.4000	-2.222%	651,746	+18.939%
2022-09-23	27.7000	27.9000	26.9200	27.0000	-2.315%	1,135,751	+16.296%
2022-09-22	28.9800	29.1600	27.4800	27.6400	-6.178%	1,177,746	+13.603%
2022-09-21	29.0200	29.8200	28.8600	29.4600	+0.821%	1,639,921	+6.585%
2022-09-20	29.2200	30.0800	28.8200	29.2200	-0.949%	348,587	+7.461%
2022-09-16	30.7400	30.7400	29.4000	29.5000	-4.469%	1,303,205	+6.441%
2022-09-15	31.6400	31.7600	30.7400	30.8800	-2.587%	235,563	+1.684%
2022-09-14	32.9800	33.0000	31.6800	31.7000	-3.295%	198,614	-0.946%
2022-09-13	32.8600	33.4000	32.6000	32.7800	-0.967%	354,033	-4.210%
2022-09-12	33.0200	33.1600	32.6000	33.1000	+0.669%	564,710	-5.136%
2022-09-09	32.5000	33.0000	32.4000	32.8800	+1.232%	201,057	-4.501%
2022-09-08	31.8600	32.6400	31.7400	32.4800	+2.138%	275,235	-3.325%
2022-09-07	31.4000	32.2400	31.2400	31.8000	+0.315%	264,889	-1.258%
2022-09-06	30.7600	32.0800	30.7400	31.7000	+1.408%	286,144	-0.946%
2022-09-05	34.6400	34.6400	30.9400	31.2600	-10.584%	556,203	+0.448%
2022-09-02	34.2200	34.9600	33.9000	34.9600	+2.884%	205,343	-10.183%
2022-09-01	34.4800	35.0000	33.7800	33.9800	-2.636%	235,727	-7.593%
2022-08-31	35.8800	35.8800	34.3600	34.9000	-1.189%	383,783	-10.029%
2022-08-30	34.7000	36.0000	34.4000	35.3200	+2.674%	538,872	-11.099%
2022-08-26	35.1600	35.2800	34.4000	34.4000	-1.882%	331,990	-8.721%
2022-08-25	35.2800	35.3600	34.8000	35.0600	+0.229%	237,841	-10.439%
2022-08-24	34.0400	35.0400	33.9000	34.9800	+2.341%	304,041	-10.234%
2022-08-23	34.9600	34.9600	34.0600	34.1800	-2.343%	345,264	-8.133%
2022-08-22	35.4800	35.4800	34.8400	35.0000	-1.186%	365,987	-10.286%
2022-08-19	35.5600	35.8800	34.8800	35.4200	-1.061%	334,522	-11.350%
2022-08-18	35.5600	35.8200	35.1600	35.8000	+1.130%	212,143	-12.291%
2022-08-17	35.1000	35.5800	34.9200	35.4000	+0.683%	200,222	-11.299%
2022-08-16	36.5600	36.5600	34.8800	35.1600	-3.140%	282,080	-10.694%
2022-08-15	36.2000	36.4600	35.7800	36.3000	+1.738%	136,670	-13.499%
2022-08-12	36.5000	36.5000	35.1600	35.6800	-2.407%	184,527	-11.996%
2022-08-11	36.2400	36.6800	35.8800	36.5600	+4.637%	190,623	-14.114%
2022-08-09	35.7600	35.7600	34.6000	34.9400	-1.688%	242,521	-10.132%
2022-08-08	35.9800	36.1400	35.0200	35.5400	-0.671%	322,507	-11.649%
2022-08-05	38.4400	38.4400	35.5000	35.7800	-2.507%	240,157	-12.241%
2022-08-03	35.8400	36.8800	35.6600	36.7000	+1.158%	208,691	-14.441%
2022-08-02	37.6400	37.6400	35.5000	36.2800	-2.473%	155,913	-13.451%
2022-08-01	36.8000	37.2000	36.6600	37.2000	+0.977%	231,856	-15.591%
2022-07-29	36.7800	37.2400	36.6200	36.8400	+0.436%	148,842	-14.767%
2022-07-28	36.1400	36.6800	35.6800	36.6800	+2.458%	237,403	-14.395%
2022-07-27	36.5600	36.7200	35.8000	35.8000	-1.864%	221,416	-12.291%
2022-07-26	35.8200	36.6200	35.7400	36.4800	+1.503%	193,097	-13.925%
2022-07-25	36.8800	37.1400	35.9400	35.9400	-3.022%	1,835,280	-12.632%
2022-07-22	36.2000	37.5400	36.1600	37.0600	+2.432%	483,734	-15.273%
2022-07-21	34.3800	36.1800	34.1000	36.1800	-3.003%	1,626,210	-13.212%
2022-07-20	37.0600	37.3200	36.6600	37.3000	+0.215%	409,287	-15.818%
2022-07-19	37.2800	37.3000	36.1800	37.2200	+1.031%	170,139	-15.637%
2022-07-18	37.0600	37.2400	36.5400	36.8400	+0.932%	174,296	-14.767%
2022-07-15	35.5000	36.5000	35.2200	36.5000	+2.471%	165,952	-13.973%
2022-07-14	35.1400	36.1000	35.1400	35.6200	+0.735%	184,011	-11.847%
2022-07-13	35.2000	35.3800	34.5400	35.3600	+0.455%	934,637	-11.199%
2022-07-12	35.9000	36.0400	34.9000	35.2000	-3.137%	175,737	-10.795%
2022-07-11	36.5600	37.0600	36.1000	36.3400	-3.093%	253,918	-13.594%
2022-07-08	37.0800	37.7800	36.9800	37.5000	-0.160%	327,545	-16.267%
2022-07-07	37.5000	37.7800	36.9800	37.5600	+0.643%	992,261	-16.400%
2022-07-06	36.8800	37.6600	36.5200	37.3200	+3.208%	386,438	-15.863%
2022-07-05	35.0200	36.5000	34.8200	36.1600	+5.300%	352,646	-13.164%
2022-07-04	35.2000	35.3200	34.3000	34.3400	-1.830%	251,083	-8.561%
2022-07-01	34.7400	35.0400	33.5600	34.9800	+1.157%	223,122	-10.234%
2022-06-30	34.0800	34.8200	33.7400	34.5800	-0.231%	311,691	-9.196%
2022-06-29	34.3800	34.9800	34.2200	34.6600	-0.574%	210,969	-9.406%
2022-06-28	35.3200	35.4200	34.6400	34.8600	-0.457%	186,984	-9.925%
2022-06-27	34.7800	35.1000	34.1000	35.0200	+2.159%	237,115	-10.337%
2022-06-24	32.8000	34.2800	32.8000	34.2800	+5.542%	360,634	-8.401%
2022-06-23	32.2800	32.7400	32.0000	32.4800	+0.247%	225,091	-3.325%
2022-06-22	31.6800	32.6600	31.1400	32.4000	+2.015%	238,711	-3.086%
2022-06-21	31.7600	31.9800	31.2800	31.7600	+0.570%	162,843	-1.134%
2022-06-20	31.5600	32.1000	31.3600	31.5800	-0.253%	158,763	-0.570%
2022-06-17	31.1800	32.1200	31.1600	31.6600	+1.801%	509,861	-0.821%
2022-06-16	32.6600	32.6800	30.6600	31.1000	-4.951%	905,537	+0.965%
2022-06-15	31.8800	32.9200	31.7400	32.7200	+3.413%	417,430	-4.034%
2022-06-14	32.5200	32.7200	31.0800	31.6400	-1.861%	231,340	-0.759%
2022-06-13	33.1200	33.3800	32.0000	32.2400	-8.200%	981,213	-2.605%
2022-06-08	35.2200	35.5600	34.7800	35.1200	+0.171%	588,711	-10.592%
2022-06-07	34.8800	35.2200	34.4600	35.0600	-0.228%	155,619	-10.439%
2022-06-06	35.7000	35.9200	35.1400	35.1400	-1.513%	175,233	-10.643%
2022-06-01	36.3800	36.4800	35.4000	35.6800	-1.870%	266,420	-11.996%
2022-05-31	36.2000	36.6600	35.5000	36.3600	+0.221%	334,378	-13.641%
2022-05-30	36.4800	36.6400	36.1200	36.2800	+0.499%	146,775	-13.451%
2022-05-27	35.5600	36.3200	35.3600	36.1000	+1.633%	191,473	-13.019%
2022-05-26	35.0200	35.5200	34.5600	35.5200	+1.777%	186,016	-11.599%
2022-05-25	34.7400	34.9400	34.1800	34.9000	+0.461%	241,042	-10.029%
2022-05-24	34.9600	35.3000	34.7400	34.7400	-1.251%	238,845	-9.614%
2022-05-23	34.5800	35.8200	34.5800	35.1800	+1.971%	827,258	-10.745%
2022-05-20	34.1800	35.6200	34.0600	34.5000	+1.471%	1,078,893	-8.986%
2022-05-19	32.8200	34.1400	32.5800	34.0000	+4.167%	486,568	-7.647%
2022-05-18	33.2400	33.6000	32.6400	32.6400	-1.627%	950,459	-3.799%
2022-05-17	32.8800	33.2800	32.5800	33.1800	+1.035%	204,778	-5.365%
2022-05-16	32.9400	33.0800	32.5400	32.8400	+0.428%	264,628	-4.385%
2022-05-13	31.6000	33.0800	31.4600	32.7000	+3.875%	312,556	-3.976%
2022-05-12	31.8200	31.9000	30.9800	31.4800	-2.539%	372,007	-0.254%
2022-05-11	32.0000	32.3000	31.5000	32.3000	+1.381%	1,006,838	-2.786%
2022-05-10	31.8200	32.4800	31.5600	31.8600	+0.887%	264,538	-1.444%
2022-05-09	32.4600	32.5200	31.3400	31.5800	-2.950%	192,043	-0.570%
2022-05-06	33.3000	33.4200	32.0000	32.5400	-2.924%	718,909	-3.503%
2022-05-05	34.0000	34.7600	33.5200	33.5200	-0.357%	290,249	-6.325%
2022-05-04	35.2200	35.4000	33.6400	33.6400	-4.594%	565,686	-6.659%
2022-05-03	35.9400	36.2000	34.9400	35.2600	-3.079%	225,469	-10.947%
2022-04-29	36.2400	36.7600	36.1200	36.3800	+1.791%	189,051	-13.689%
2022-04-28	35.0200	35.9200	34.8400	35.7400	+1.940%	443,191	-12.143%
2022-04-27	35.7800	36.1200	35.0600	35.0600	-1.793%	296,240	-10.439%
2022-04-26	37.9000	37.9800	35.7000	35.7000	-5.154%	298,224	-12.045%
2022-04-25	37.0400	37.8200	36.7000	37.6400	+1.183%	239,353	-16.578%
2022-04-22	37.1600	37.7800	37.0400	37.2000	-0.906%	155,295	-15.591%
2022-04-21	38.0800	38.0800	37.2400	37.5400	-1.159%	247,230	-16.356%
2022-04-20	37.9600	37.9800	37.2800	37.9800	-0.053%	789,506	-17.325%
2022-04-19	37.9400	38.2400	36.9800	38.0000	-0.576%	301,073	-17.368%
2022-04-14	40.8000	40.8000	38.2200	38.2200	-6.415%	371,025	-17.844%
2022-04-13	40.7400	41.3000	40.1400	40.8400	+0.295%	576,659	-23.115%
2022-04-12	41.1000	41.3600	40.1800	40.7200	-1.261%	265,596	-22.888%
2022-04-11	41.1400	41.5600	41.0200	41.2400	-0.290%	352,966	-23.860%
2022-04-08	43.0600	43.0600	41.2800	41.3600	-3.184%	390,923	-24.081%
2022-04-07	42.5600	42.8800	42.2000	42.7200	+1.041%	178,558	-26.498%
2022-04-06	42.6000	43.1000	42.0400	42.2800	-0.236%	285,047	-25.733%
2022-04-05	41.4400	42.6400	41.3000	42.3800	+2.367%	448,738	-25.908%
2022-04-04	41.2000	41.6600	40.9800	41.4000	+1.272%	205,506	-24.155%
2022-04-01	40.4800	40.9800	40.3000	40.8800	+0.789%	190,409	-23.190%
2022-03-31	40.8000	40.9600	40.3000	40.5600	-0.246%	222,141	-22.584%
2022-03-30	39.8600	40.6600	39.5600	40.6600	+0.843%	487,089	-22.774%
2022-03-29	39.5000	40.6800	39.5000	40.3200	+2.076%	296,353	-22.123%
2022-03-28	40.0400	40.1400	39.2600	39.5000	-0.403%	189,180	-20.506%
2022-03-25	40.2800	40.4800	39.4400	39.6600	-1.343%	163,652	-20.827%
2022-03-24	40.9200	41.2200	39.9800	40.2000	-1.951%	148,715	-21.891%
2022-03-23	42.0600	42.3600	40.8000	41.0000	-2.288%	134,745	-23.415%
2022-03-22	42.0400	42.3200	41.1600	41.9600	-0.522%	189,093	-25.167%
2022-03-21	42.6600	42.6800	42.0000	42.1800	-1.264%	414,282	-25.557%
2022-03-18	41.9800	42.7200	41.7200	42.7200	+1.232%	404,150	-26.498%
2022-03-17	41.8600	42.5000	41.7600	42.2000	+0.668%	396,171	-25.592%
2022-03-16	41.0200	42.2000	40.5400	41.9200	+3.609%	376,167	-25.095%
2022-03-15	40.6400	40.8600	39.7000	40.4600	-1.269%	275,215	-22.392%
2022-03-14	40.3800	41.1000	39.3000	40.9800	+2.093%	138,533	-23.377%
2022-03-11	40.3600	40.5600	39.6800	40.1400	-0.791%	256,638	-21.774%
2022-03-10	40.2600	40.9600	39.8600	40.4600	+0.597%	286,560	-22.392%
2022-03-09	38.9800	40.2200	38.6600	40.2200	+4.305%	343,927	-21.929%
2022-03-08	39.0800	39.7800	38.2200	38.5600	-2.033%	419,585	-18.568%
2022-03-07	40.0800	40.5400	38.6400	39.3600	-3.624%	409,176	-20.224%
2022-03-04	41.0000	41.7400	40.4000	40.8400	-0.681%	270,726	-23.115%
2022-03-03	41.6800	42.5000	41.1200	41.1200	+0.982%	372,766	-23.638%
2022-03-01	41.3200	41.5000	40.1400	40.7200	-1.117%	350,539	-22.888%
2022-02-28	39.6400	41.2000	39.5600	41.1800	+3.208%	574,723	-23.749%
2022-02-25	39.3200	40.3800	39.0200	39.9000	+2.308%	400,824	-21.303%
2022-02-24	37.4000	39.2000	37.4000	39.0000	+1.775%	446,383	-19.487%
2022-02-23	38.6000	39.3800	37.7800	38.3200	-0.104%	402,424	-18.058%
2022-02-22	37.0800	38.5600	36.7200	38.3600	+1.859%	266,285	-18.144%
2022-02-21	39.0000	40.3800	37.3000	37.6600	-0.476%	334,528	-16.622%
2022-02-18	39.1200	39.1200	37.6600	37.8400	-3.223%	259,203	-17.019%
2022-02-17	39.3000	39.9200	38.7400	39.1000	-0.255%	232,761	-19.693%
2022-02-16	38.8800	40.1200	38.5400	39.2000	+0.875%	279,626	-19.898%
2022-02-15	37.7800	38.8600	37.6800	38.8600	+3.296%	368,397	-19.197%
2022-02-14	37.5200	37.9600	37.0600	37.6200	-1.518%	219,829	-16.534%
2022-02-11	38.7800	38.7800	37.9600	38.2000	-1.799%	303,349	-17.801%
2022-02-10	40.0400	40.0400	38.4200	38.9000	-2.163%	360,835	-19.280%
2022-02-09	39.7000	40.1800	39.4600	39.7600	+0.811%	280,077	-21.026%
2022-02-08	40.0400	40.3000	38.8200	39.4400	-1.400%	436,071	-20.385%
2022-02-07	40.3000	40.4600	39.8800	40.0000	-0.448%	259,671	-21.500%
2022-02-04	40.9000	41.1800	40.1000	40.1800	-0.937%	262,388	-21.852%
2022-02-03	42.4400	42.5600	40.5600	40.5600	-4.475%	197,895	-22.584%
2022-02-02	42.6600	43.6600	42.4600	42.4600	+0.047%	210,205	-26.048%
2022-02-01	41.7400	42.5200	41.7400	42.4400	+2.167%	253,274	-26.013%
2022-01-31	40.8400	41.5400	40.6400	41.5400	+2.315%	327,229	-24.410%
2022-01-28	40.6000	41.0600	39.9200	40.6000	-0.344%	486,403	-22.660%
2022-01-27	39.2000	40.8800	39.2000	40.7400	+2.671%	311,414	-22.926%
2022-01-26	40.0400	40.4400	39.6800	39.6800	-0.651%	192,239	-20.867%
2022-01-25	40.1600	40.5200	39.5200	39.9400	+0.150%	480,936	-21.382%
2022-01-24	41.6400	41.7200	39.8800	39.8800	-4.730%	336,117	-21.264%
2022-01-21	41.4400	42.1400	41.4400	41.8600	-0.191%	409,890	-24.988%
2022-01-20	41.3200	42.2000	41.0000	41.9400	+1.648%	346,044	-25.131%
2022-01-19	40.7000	42.3000	40.4000	41.2600	+0.146%	533,409	-23.897%
2022-01-18	42.2800	42.2800	40.5600	41.2000	-2.508%	429,581	-23.786%
2022-01-17	42.0200	42.6600	41.4000	42.2600	+0.619%	300,072	-25.698%
2022-01-14	42.5600	43.1000	41.9000	42.0000	-2.098%	349,530	-25.238%
2022-01-13	44.7400	45.7600	42.9000	42.9000	-3.898%	482,645	-26.807%
2022-01-12	44.8000	44.9000	44.3400	44.6400	+0.405%	404,628	-29.659%
2022-01-11	43.3600	44.8600	43.1600	44.4600	+3.395%	349,156	-29.375%
2022-01-10	44.8200	44.8200	42.7400	43.0000	-3.803%	348,798	-26.977%
2022-01-07	45.4800	45.6400	44.3800	44.7000	-2.060%	557,424	-29.754%
2022-01-06	47.3200	47.7800	45.6400	45.6400	-4.837%	364,890	-31.201%
2022-01-05	48.5000	48.7400	47.8800	47.9600	-1.317%	240,412	-34.529%
2022-01-04	53.9500	53.9500	48.3000	48.6000	-8.732%	567,381	-35.391%
2021-12-31	52.0000	53.2500	52.0000	53.2500	+0.757%	62,234	-41.033%
2021-12-30	51.9000	52.8500	51.9000	52.8500	+1.635%	103,145	-40.587%
2021-12-29	51.7000	52.3000	51.5500	52.0000	+2.463%	139,151	-39.615%
2021-12-24	51.5000	51.5000	50.4000	50.7500	+0.099%	11,864	-38.128%
2021-12-23	51.3500	51.5000	50.2000	50.7000	-2.312%	182,556	-38.067%
2021-12-22	50.7000	51.9000	49.9600	51.9000	+4.469%	233,492	-39.499%
2021-12-21	51.1500	51.1500	49.5800	49.6800	-2.397%	300,575	-36.795%
2021-12-20	49.4600	50.9000	48.9600	50.9000	+1.698%	1,361,892	-38.310%
2021-12-17	48.7200	50.0500	48.7200	50.0500	+1.686%	2,879,171	-37.263%
2021-12-16	49.0000	49.7800	49.0000	49.2200	+0.613%	132,822	-36.205%
2021-12-15	48.2600	49.2400	48.2600	48.9200	+0.328%	242,957	-35.814%
2021-12-14	51.4500	51.4500	48.6000	48.7600	-3.541%	438,320	-35.603%
2021-12-13	50.1000	50.9000	50.0000	50.5500	+1.181%	178,317	-37.883%
2021-12-10	50.2500	50.4500	49.7400	49.9600	-1.069%	225,248	-37.150%
2021-12-09	50.5000	50.7500	50.1000	50.5000	+1.446%	1,560,771	-37.822%
2021-12-07	48.8800	50.1000	48.8800	49.7800	-1.034%	412,667	-36.922%
2021-12-02	50.3500	50.5500	49.8400	50.3000	-0.297%	244,466	-37.575%
2021-11-30	52.0000	52.0000	50.4500	50.4500	-1.369%	426,797	-37.760%
2021-11-29	50.9500	51.6500	50.5500	51.1500	+1.087%	189,381	-38.612%
2021-11-26	49.7600	51.3500	49.7200	50.6000	-0.394%	320,852	-37.945%
2021-11-25	51.4000	51.9000	50.5500	50.8000	-0.781%	153,369	-38.189%
2021-11-24	51.4500	52.1000	50.4500	51.2000	-0.583%	141,570	-38.672%
2021-11-23	52.0500	52.5500	50.8000	51.5000	-2.647%	282,538	-39.029%
2021-11-22	53.9000	53.9000	52.9000	52.9000	-1.398%	128,099	-40.643%
2021-11-19	52.7000	54.0500	52.4500	53.6500	+0.846%	209,594	-41.473%
2021-11-18	52.7000	53.2000	52.2500	53.2000	+1.237%	153,833	-40.977%
2021-11-17	51.9000	52.9000	51.7500	52.5500	+0.864%	265,334	-40.247%

.dark-mode .k7zf5D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k7zf5D{ color: #333333; background-color: white; border: 2px solid #333333; }DPHDECHRA PHARMACEUTICALS PLCstock LSE

DPH
DECHRA PHARMACEUTICALS PLC
stock LSE