Shares Magazine
121.50p-0.50 (-0.41%)02 May 2025, 14:26
Diaceutics PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 122.00p | 124.00p | 120.00p | 121.50p | 38,585 |
| May 1, 2025 | 120.00p | 124.00p | 120.98p | 122.00p | 39,194 |
| Apr 30, 2025 | 118.00p | 121.00p | 119.00p | 120.00p | 114,436 |
| Apr 29, 2025 | 117.50p | 120.00p | 115.00p | 117.50p | 23,993 |
| Apr 28, 2025 | 118.50p | 120.00p | 116.50p | 117.50p | 21,304 |
| Apr 25, 2025 | 118.50p | 119.00p | 117.15p | 118.50p | 8,602 |
| Apr 24, 2025 | 118.50p | 122.00p | 117.00p | 118.50p | 43,447 |
| Apr 23, 2025 | 118.50p | 120.00p | 116.20p | 118.50p | 8,064 |
| Apr 22, 2025 | 121.00p | 122.00p | 117.00p | 118.50p | 58,297 |
| Apr 17, 2025 | 121.00p | 121.00p | 115.00p | 121.00p | 37,245 |
| Apr 16, 2025 | 118.00p | 122.00p | 116.00p | 121.00p | 78,478 |
| Apr 15, 2025 | 113.00p | 120.00p | 110.00p | 118.00p | 68,056 |
| Apr 14, 2025 | 112.50p | 115.00p | 112.40p | 113.00p | 37,070 |
| Apr 11, 2025 | 112.50p | 113.75p | 110.00p | 112.50p | 41,168 |
| Apr 10, 2025 | 109.00p | 115.00p | 108.00p | 112.50p | 95,079 |
| Apr 9, 2025 | 109.00p | 110.00p | 108.00p | 109.00p | 19,205 |
| Apr 8, 2025 | 109.00p | 112.00p | 108.50p | 110.00p | 56,763 |
| Apr 7, 2025 | 110.00p | 110.00p | 106.00p | 108.00p | 102,605 |
| Apr 4, 2025 | 115.50p | 116.75p | 110.00p | 112.50p | 108,023 |
| Apr 3, 2025 | 118.00p | 118.00p | 115.00p | 115.00p | 135,319 |
| Apr 2, 2025 | 121.00p | 122.00p | 117.50p | 118.00p | 29,167 |
| Apr 1, 2025 | 122.50p | 122.00p | 120.00p | 121.00p | 36,446 |
| Mar 31, 2025 | 126.50p | 133.00p | 122.00p | 122.50p | 24,688 |
| Mar 28, 2025 | 127.00p | 127.00p | 123.25p | 124.00p | 114,577 |
| Mar 26, 2025 | 127.00p | 128.44p | 124.20p | 126.00p | 82,302 |
| Mar 25, 2025 | 125.50p | 126.00p | 123.00p | 126.00p | 78,736 |
| Mar 24, 2025 | 125.50p | 125.00p | 125.00p | 125.50p | 8,731 |
| Mar 21, 2025 | 125.50p | 126.00p | 125.00p | 125.00p | 34,902 |
| Mar 20, 2025 | 126.50p | 130.00p | 125.00p | 125.00p | 35,251 |
| Mar 19, 2025 | 126.50p | 128.00p | 125.00p | 125.00p | 70,711 |
| Mar 18, 2025 | 127.50p | 128.15p | 125.00p | 126.50p | 46,157 |
| Mar 17, 2025 | 126.00p | 128.25p | 124.00p | 127.50p | 15,621 |
| Mar 14, 2025 | 126.00p | 128.00p | 122.18p | 126.00p | 260,943 |
| Mar 13, 2025 | 131.00p | 131.00p | 126.00p | 130.00p | 76,719 |
| Mar 12, 2025 | 132.00p | 133.50p | 130.55p | 131.00p | 108,543 |
| Mar 11, 2025 | 132.50p | 135.00p | 130.00p | 132.50p | 41,290 |
| Mar 10, 2025 | 136.50p | 137.00p | 130.00p | 136.00p | 94,549 |
| Mar 7, 2025 | 136.50p | 137.00p | 136.00p | 137.00p | 64,851 |
| Mar 6, 2025 | 139.00p | 140.00p | 136.00p | 137.00p | 90,695 |
| Mar 5, 2025 | 142.50p | 141.60p | 138.00p | 139.00p | 106,479 |
| Mar 4, 2025 | 145.50p | 144.10p | 141.00p | 142.50p | 54,963 |
| Mar 3, 2025 | 145.50p | 148.00p | 143.00p | 145.50p | 170,044 |
| Feb 28, 2025 | 145.50p | 150.00p | 143.00p | 150.00p | 67,993 |
| Feb 27, 2025 | 145.50p | 146.50p | 143.00p | 145.50p | 54,553 |
| Feb 26, 2025 | 142.50p | 148.00p | 143.00p | 145.50p | 186,535 |
| Feb 25, 2025 | 142.50p | 144.00p | 140.00p | 142.50p | 570,655 |
| Feb 24, 2025 | 142.50p | 145.00p | 142.50p | 142.50p | 28,966 |
| Feb 21, 2025 | 142.50p | 145.00p | 142.50p | 142.50p | 17,115 |
| Feb 20, 2025 | 138.00p | 143.00p | 136.00p | 142.50p | 214,296 |
| Feb 19, 2025 | 138.00p | 140.00p | 136.00p | 137.00p | 29,316 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.