Diaceutics Plc (DXRX)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.380228136882 | 131.5 | 136 | 131 | 146897 | 133.56367642 | DE |
| 4 | 11 | 9.16666666667 | 120 | 136 | 120 | 70922 | 130.66011342 | DE |
| 12 | 28 | 27.1844660194 | 103 | 136 | 96.5 | 149899 | 120.87911013 | DE |
| 26 | 41.5 | 46.3687150838 | 89.5 | 136 | 89.5 | 103312 | 114.47484398 | DE |
| 52 | 44 | 50.5747126437 | 87 | 136 | 82.5 | 75768 | 108.70042255 | DE |
| 156 | 16.5 | 14.4104803493 | 114.5 | 136 | 74.5 | 63970 | 104.41283249 | DE |
| 260 | 40.5 | 44.7513812155 | 90.5 | 191 | 74.5 | 60253 | 114.83069433 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 134 | 1 | 0.75 | 132.5 | 134 | 132.5 | 11302 |
| 1721406600 | 133 | -1 | -0.75 | 132.5 | 135 | 132.5 | 30795 |
| 1721320200 | 134 | 1 | 0.75 | 133.5 | 134 | 133.5 | 438625 |
| 1721233800 | 133 | 1 | 0.76 | 132.5 | 133.5 | 132.5 | 217851 |
| 1721147400 | 132 | 1 | 0.76 | 131.5 | 132.5 | 131.5 | 35914 |
| 1721061000 | 131 | 0 | 0.00 | 131 | 132.5 | 131 | 87554 |
| 1720801800 | 131 | -0.5 | -0.38 | 131.5 | 131.5 | 131 | 16935 |
| 1720715400 | 131.5 | 0.5 | 0.38 | 131 | 131.5 | 131 | 16873 |
| 1720629000 | 131 | -1 | -0.76 | 129.5 | 131 | 129.5 | 30701 |
| 1720542600 | 132 | 2.5 | 1.93 | 129.5 | 132 | 129.5 | 67564 |
| 1720456200 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 129.5 | 22 |
| 1720197000 | 129.5 | 3.5 | 2.78 | 127 | 129.5 | 127 | 98499 |
| 1720110600 | 126 | -0.5 | -0.40 | 126.5 | 126.5 | 126 | 14010 |
| 1720024200 | 126.5 | 0 | 0.00 | 126.5 | 126.5 | 126.5 | 5749 |
| 1719937800 | 126.5 | -1 | -0.78 | 127.5 | 127.5 | 126.5 | 84748 |
| 1719851400 | 127.5 | -0.5 | -0.39 | 126.5 | 128 | 126.5 | 65431 |
| 1719592200 | 128 | 7.5 | 6.22 | 120.5 | 128 | 120.5 | 67588 |
| 1719505800 | 120.5 | 0.5 | 0.42 | 120 | 120.5 | 120 | 53456 |
| 1719419400 | 120 | 0 | 0.00 | 120 | 121 | 120 | 3878 |
| 1719333000 | 120 | 0 | 0.00 | 120 | 120 | 120 | 70937 |
| 1719246600 | 120 | 0 | 0.00 | 120 | 120 | 120 | 26643 |
| 1718987400 | 120 | 2 | 1.69 | 120 | 120 | 120 | 10408 |
| 1718901000 | 118 | -3 | -2.48 | 121 | 121 | 118 | 26497 |
| 1718814600 | 121 | -2.5 | -2.02 | 123.5 | 123.5 | 121 | 23442 |
| 1718728200 | 123.5 | 0 | 0.00 | 123.5 | 123.5 | 123 | 62260 |
| 1718641800 | 123.5 | 0 | 0.00 | 123.5 | 123.5 | 123 | 49252 |
| 1718382600 | 123.5 | -2.5 | -1.98 | 126 | 126 | 123.5 | 39532 |
| 1718296200 | 126 | -0.5 | -0.40 | 126.5 | 126.5 | 126 | 57425 |
| 1718209800 | 126.5 | 0.5 | 0.40 | 127 | 127 | 126 | 30179 |
| 1718123400 | 126 | -2 | -1.56 | 128.5 | 128.5 | 126 | 48987 |
| 1718037000 | 128 | -1 | -0.78 | 128.5 | 128.5 | 128 | 27756 |
| 1717777800 | 129 | -1.5 | -1.15 | 130.5 | 130.5 | 129 | 244243 |
| 1717691400 | 130.5 | -1.5 | -1.14 | 132 | 132 | 130.5 | 122793 |
| 1717605000 | 132 | -0.5 | -0.38 | 132.5 | 132.5 | 132 | 100645 |
| 1717518600 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 82541 |
| 1717432200 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 34479 |
| 1717173000 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 138698 |
| 1717086600 | 132.5 | -0.5 | -0.38 | 132.5 | 132.5 | 132.5 | 397322 |
| 1717000200 | 133 | 5 | 3.91 | 128.5 | 135 | 128.5 | 458035 |
| 1716913800 | 128 | 0.5 | 0.39 | 127.5 | 128 | 127.5 | 13373 |
| 1716568200 | 127.5 | 0 | 0.00 | 127 | 127.5 | 127 | 37366 |
| 1716481800 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 133422 |
| 1716395400 | 127.5 | 4.5 | 3.66 | 123 | 128.5 | 123 | 1200005 |
| 1716309000 | 123 | 4.5 | 3.80 | 118.5 | 124 | 118.5 | 498539 |
| 1716222600 | 118.5 | 4 | 3.49 | 114.5 | 118.5 | 114.5 | 150684 |
| 1715963400 | 114.5 | 4.5 | 4.09 | 110 | 114.5 | 110 | 660062 |
| 1715877000 | 110 | 6 | 5.77 | 103 | 110 | 103 | 1542095 |
| 1715790600 | 104 | 1.5 | 1.46 | 103 | 104 | 103 | 161819 |
| 1715704200 | 102.5 | 4.5 | 4.59 | 97 | 102.5 | 97 | 397230 |
| 1715617800 | 98 | 1.5 | 1.55 | 96.5 | 98 | 96.5 | 60328 |
| 1715358600 | 96.5 | -1 | -1.03 | 97.5 | 97.5 | 96.5 | 42451 |
| 1715272200 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 86754 |
| 1715185800 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 47644 |
| 1715099400 | 97.5 | -0.5 | -0.51 | 97.5 | 97.5 | 97.5 | 14920 |
| 1714753800 | 98 | -1.5 | -1.51 | 99.5 | 99.5 | 97.5 | 62677 |
| 1714667400 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 5402 |
| 1714581000 | 99.5 | 0.5 | 0.51 | 99 | 99.5 | 99 | 76012 |
| 1714494600 | 99 | -4 | -3.88 | 103 | 103 | 99 | 103776 |
| 1714408200 | 103 | 0 | 0.00 | 103 | 103 | 103 | 1625 |
| 1714149000 | 103 | 0 | 0.00 | 103 | 103 | 103 | 25020 |
| 1714062600 | 103 | 0 | 0.00 | 103 | 103 | 103 | 5041 |
| 1713976200 | 103 | 0 | 0.00 | 103 | 104 | 103 | 14948 |
| 1713889800 | 103 | -0.5 | -0.48 | 103.5 | 103.5 | 103 | 66366 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
