Diaceutics Plc (DXRX)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.793650793651 | 126 | 127.5 | 123 | 83736 | 125.8818886 | DE |
| 4 | -17.5 | -12.2807017544 | 142.5 | 150 | 123 | 107931 | 137.9822195 | DE |
| 12 | -0.5 | -0.398406374502 | 125.5 | 150 | 123 | 108249 | 140.84732294 | DE |
| 26 | -8.5 | -6.3670411985 | 133.5 | 150 | 116 | 91532 | 133.35973033 | DE |
| 52 | 23 | 22.5490196078 | 102 | 150 | 96.5 | 105447 | 126.99422206 | DE |
| 156 | 24.5 | 24.3781094527 | 100.5 | 150 | 74.5 | 64099 | 112.59800954 | DE |
| 260 | -9.5 | -7.06319702602 | 134.5 | 191 | 74.5 | 63750 | 117.49360255 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 125 | 0 | 0.00 | 125.5 | 125.5 | 125 | 34902 |
| 1742491800 | 125 | 0 | 0.00 | 126.5 | 127.5 | 125 | 35251 |
| 1742405400 | 125 | -1.5 | -1.19 | 126.5 | 126.5 | 125 | 60710 |
| 1742319000 | 126.5 | -1 | -0.78 | 127.5 | 127.5 | 126.5 | 46157 |
| 1742232600 | 127.5 | 1.5 | 1.19 | 126 | 127.5 | 126 | 15621 |
| 1741973400 | 126 | -4 | -3.08 | 126 | 126 | 123 | 260942 |
| 1741887000 | 130 | -1 | -0.76 | 131 | 131 | 126.5 | 82719 |
| 1741800600 | 131 | -1.5 | -1.13 | 132 | 132 | 131 | 108543 |
| 1741714200 | 132.5 | -3.5 | -2.57 | 132.5 | 132.5 | 132.5 | 41290 |
| 1741627800 | 136 | -1 | -0.73 | 136.5 | 136.5 | 132.5 | 94548 |
| 1741368600 | 137 | 0 | 0.00 | 136.5 | 137 | 136 | 64850 |
| 1741282200 | 137 | -2 | -1.44 | 139 | 139 | 137 | 90695 |
| 1741195800 | 139 | -3.5 | -2.46 | 142.5 | 142.5 | 139 | 106479 |
| 1741109400 | 142.5 | -3 | -2.06 | 145.5 | 145.5 | 142.5 | 54963 |
| 1741023000 | 145.5 | -4.5 | -3.00 | 145.5 | 145.5 | 145.5 | 170044 |
| 1740763800 | 150 | 4.5 | 3.09 | 145.5 | 150 | 145.5 | 67993 |
| 1740677400 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 54553 |
| 1740591000 | 145.5 | 3 | 2.11 | 142.5 | 145.5 | 142.5 | 186535 |
| 1740504600 | 142.5 | 0 | 0.00 | 142.5 | 144 | 142.5 | 570655 |
| 1740418200 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 28966 |
| 1740159000 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 17115 |
| 1740072600 | 142.5 | 5.5 | 4.01 | 138 | 142.5 | 138 | 214296 |
| 1739986200 | 137 | -1 | -0.72 | 138 | 138 | 137 | 29316 |
| 1739899800 | 138 | -0.5 | -0.36 | 138.5 | 138.5 | 138 | 51933 |
| 1739813400 | 138.5 | -0.5 | -0.36 | 139 | 139 | 138.5 | 133012 |
| 1739554200 | 139 | 0 | 0.00 | 139 | 139 | 139 | 8624 |
| 1739467800 | 139 | 0 | 0.00 | 139 | 139 | 139 | 26986 |
| 1739381400 | 139 | 2 | 1.46 | 138.5 | 139 | 138.5 | 132512 |
| 1739295000 | 137 | 2 | 1.48 | 135 | 138.5 | 135 | 247099 |
| 1739208600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 30961 |
| 1738949400 | 135 | 2 | 1.50 | 134 | 135 | 134 | 70552 |
| 1738863000 | 133 | 0 | 0.00 | 134 | 134 | 133 | 10886 |
| 1738776600 | 133 | -1 | -0.75 | 134 | 134 | 133 | 3316 |
| 1738690200 | 134 | 0 | 0.00 | 134 | 134 | 134 | 30740 |
| 1738603800 | 134 | -2 | -1.47 | 136 | 137 | 134 | 26893 |
| 1738344600 | 136 | -1 | -0.73 | 137 | 137 | 136 | 80693 |
| 1738258200 | 137 | -1.5 | -1.08 | 138.5 | 138.5 | 137 | 100587 |
| 1738171800 | 138.5 | -3.5 | -2.46 | 143.5 | 143.5 | 138.5 | 114527 |
| 1738085400 | 142 | -2 | -1.39 | 146 | 148 | 142 | 374897 |
| 1737999000 | 144 | -2 | -1.37 | 146 | 146 | 143.5 | 255477 |
| 1737739800 | 146 | 0 | 0.00 | 146 | 146 | 146 | 29584 |
| 1737653400 | 146 | -1 | -0.68 | 147.5 | 147.5 | 146 | 14356 |
| 1737567000 | 147 | 0 | 0.00 | 147 | 147 | 147 | 71344 |
| 1737480600 | 147 | 0 | 0.00 | 147 | 147 | 147 | 6975 |
| 1737394200 | 147 | 0 | 0.00 | 147 | 147 | 147 | 22555 |
| 1737135000 | 147 | 2 | 1.38 | 147 | 147 | 147 | 51169 |
| 1737048600 | 145 | -2 | -1.36 | 147 | 147 | 145 | 141485 |
| 1736962200 | 147 | 0.5 | 0.34 | 146.5 | 147 | 146.5 | 21351 |
| 1736875800 | 146.5 | 0.5 | 0.34 | 146.5 | 146.5 | 146.5 | 17823 |
| 1736789400 | 146 | 0.5 | 0.34 | 145.5 | 146 | 145.5 | 203293 |
| 1736530200 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 552270 |
| 1736443800 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 480322 |
| 1736357400 | 145.5 | 8 | 5.82 | 138.5 | 148 | 138.5 | 414257 |
| 1736271000 | 137.5 | 1 | 0.73 | 136.5 | 137.5 | 136.5 | 18373 |
| 1736184600 | 136.5 | 0 | 0.00 | 136.5 | 136.5 | 136.5 | 33301 |
| 1735925400 | 136.5 | 0.5 | 0.37 | 131.5 | 137.5 | 131.5 | 92596 |
| 1735839000 | 136 | 10.5 | 8.37 | 125.5 | 136 | 125.5 | 111158 |
| 1735666200 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 123 | 3 |
| 1735579800 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 2565 |
| 1735320600 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 0 |
| 1735061400 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 0 |
| 1734975000 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 5622 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of DFI.money [YFII.finance] (YFIIETH).](/common/images/company/COIN_YFIIUSD.png){kind=small}
