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 | 1.5 | 1.03092783505 | 145.5 | 147 | 145 | 187244 | 145.58625465 | DE |
| 4 | 21.5 | 17.1314741036 | 125.5 | 148 | 123 | 126601 | 143.83885809 | DE |
| 12 | 20.5 | 16.2055335968 | 126.5 | 148 | 116 | 98171 | 129.02358653 | DE |
| 26 | 14.5 | 10.9433962264 | 132.5 | 148 | 116 | 99511 | 130.3931811 | DE |
| 52 | 60 | 68.9655172414 | 87 | 148 | 87 | 97898 | 122.00027097 | DE |
| 156 | 32 | 27.8260869565 | 115 | 148 | 74.5 | 60937 | 110.11661603 | DE |
| 260 | 27.5 | 23.0125523013 | 119.5 | 191 | 74.5 | 61113 | 116.54486096 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734715800 | 125.5 | 0.5 | 0.40 | 125.5 | 125.5 | 125 | 57802 |
| 1734629400 | 125 | 1 | 0.81 | 124 | 126.5 | 124 | 12715 |
| 1734543000 | 124 | 0 | 0.00 | 124 | 124 | 124 | 35123 |
| 1734456600 | 124 | 4.5 | 3.77 | 122.5 | 124 | 122.5 | 17192 |
| 1734370200 | 119.5 | 0 | 0.00 | 119.5 | 119.5 | 119.5 | 47500 |
| 1734111000 | 119.5 | -0.5 | -0.42 | 120 | 120 | 119.5 | 9147 |
| 1734024600 | 120 | -0.5 | -0.41 | 120.5 | 122 | 120 | 41899 |
| 1733938200 | 120.5 | 4 | 3.43 | 116.5 | 120.5 | 116.5 | 1504970 |
| 1733851800 | 116.5 | 0 | 0.00 | 116.5 | 116.5 | 116.5 | 40247 |
| 1733765400 | 116.5 | 0.5 | 0.43 | 116 | 116.5 | 116 | 103332 |
| 1733506200 | 116 | -0.5 | -0.43 | 116.5 | 116.5 | 116 | 42543 |
| 1733419800 | 116.5 | 0 | 0.00 | 116.5 | 116.5 | 116 | 135003 |
| 1733333400 | 116.5 | 0 | 0.00 | 116.5 | 116.5 | 116.5 | 103065 |
| 1733247000 | 116.5 | -0.5 | -0.43 | 117 | 117 | 116.5 | 45000 |
| 1733160600 | 117 | -1.5 | -1.27 | 118.5 | 118.5 | 117 | 106396 |
| 1732901400 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 49053 |
| 1732815000 | 118.5 | 2.5 | 2.16 | 117.5 | 118.5 | 117.5 | 55536 |
| 1732728600 | 116 | 0 | 0.00 | 116 | 116 | 116 | 43308 |
| 1732642200 | 116 | 0 | 0.00 | 116 | 116 | 116 | 42558 |
| 1732555800 | 116 | -1.5 | -1.28 | 117.5 | 117.5 | 116 | 5489 |
| 1732296600 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 15095 |
| 1732210200 | 117.5 | -1 | -0.84 | 118.5 | 118.5 | 117.5 | 5293 |
| 1732123800 | 118.5 | -0.5 | -0.42 | 119 | 119 | 118.5 | 66324 |
| 1732037400 | 119 | 1 | 0.85 | 119 | 119 | 119 | 5111 |
| 1731951000 | 118 | -1 | -0.84 | 119 | 119 | 117.5 | 24492 |
| 1731691800 | 119 | -1 | -0.83 | 120 | 120 | 118 | 4000 |
| 1731605400 | 120 | -1.5 | -1.23 | 121.5 | 121.5 | 120 | 102510 |
| 1731519000 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 8992 |
| 1731432600 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 5484 |
| 1731346200 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 38250 |
| 1731087000 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 59682 |
| 1731000600 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 2231 |
| 1730914200 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 0 |
| 1730827800 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 16964 |
| 1730741400 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 22518 |
| 1730482200 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 44747 |
| 1730395800 | 121.5 | 0.5 | 0.41 | 121.5 | 121.5 | 121.5 | 156897 |
| 1730309400 | 121 | 3.5 | 2.98 | 117.5 | 121.5 | 117.5 | 301229 |
| 1730223000 | 117.5 | -5 | -4.08 | 122.5 | 122.5 | 117.5 | 52995 |
| 1730136600 | 122.5 | -1 | -0.81 | 123.5 | 123.5 | 122.5 | 45977 |
| 1729873800 | 123.5 | -3 | -2.37 | 126.5 | 126.5 | 123.5 | 24648 |
| 1729787400 | 126.5 | -0.5 | -0.39 | 129 | 129 | 126.5 | 41701 |
| 1729701000 | 127 | -2 | -1.55 | 130.5 | 130.5 | 127 | 5782 |
| 1729614600 | 129 | -3 | -2.27 | 132 | 132 | 129 | 25031 |
| 1729528200 | 132 | -1 | -0.75 | 133 | 133 | 131.5 | 55551 |
| 1729269000 | 133 | -0.5 | -0.37 | 133.5 | 133.5 | 133 | 23082 |
| 1729182600 | 133.5 | -0.5 | -0.37 | 133.5 | 134 | 133.5 | 15000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
