Shares Magazine
119.00p+2.50 (+2.15%)11 Jul 2025, 16:35
Diaceutics PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 116.50p | 120.00p | 113.00p | 119.00p | 12,199 |
| Jul 10, 2025 | 116.50p | 118.50p | 114.65p | 116.50p | 33,110 |
| Jul 9, 2025 | 116.50p | 118.00p | 114.60p | 116.50p | 316,421 |
| Jul 8, 2025 | 116.50p | 120.00p | 114.50p | 119.00p | 12,299 |
| Jul 7, 2025 | 116.50p | 120.00p | 113.00p | 116.50p | 15,976 |
| Jul 4, 2025 | 116.50p | 117.00p | 114.30p | 116.50p | 282,688 |
| Jul 3, 2025 | 116.50p | 120.00p | 113.00p | 116.50p | 172,837 |
| Jul 2, 2025 | 116.50p | 116.85p | 113.00p | 113.00p | 26,247 |
| Jul 1, 2025 | 117.50p | 120.00p | 113.00p | 116.50p | 41,642 |
| Jun 30, 2025 | 118.50p | 120.00p | 116.00p | 117.50p | 51,434 |
| Jun 27, 2025 | 118.50p | 120.00p | 117.36p | 118.50p | 73,617 |
| Jun 26, 2025 | 113.00p | 120.00p | 113.11p | 118.50p | 333,631 |
| Jun 25, 2025 | 113.50p | 117.00p | 112.50p | 113.00p | 97,125 |
| Jun 24, 2025 | 115.00p | 116.00p | 112.25p | 113.50p | 98,497 |
| Jun 23, 2025 | 116.50p | 117.00p | 114.00p | 115.00p | 152,586 |
| Jun 20, 2025 | 117.00p | 118.00p | 116.00p | 117.00p | 582,996 |
| Jun 19, 2025 | 117.00p | 118.00p | 117.85p | 117.00p | 1,050 |
| Jun 18, 2025 | 120.50p | 120.06p | 116.50p | 117.00p | 109,523 |
| Jun 17, 2025 | 125.00p | 126.00p | 118.50p | 120.50p | 173,395 |
| Jun 16, 2025 | 125.50p | 126.00p | 123.00p | 125.00p | 13,004 |
| Jun 13, 2025 | 125.50p | 126.00p | 124.81p | 125.50p | 34,074 |
| Jun 12, 2025 | 126.00p | 126.00p | 125.00p | 125.50p | 30,399 |
| Jun 11, 2025 | 125.50p | 129.40p | 125.00p | 126.00p | 23,096 |
| Jun 10, 2025 | 128.00p | 130.00p | 125.00p | 126.00p | 315,320 |
| Jun 9, 2025 | 129.00p | 130.00p | 127.00p | 129.00p | 56,232 |
| Jun 6, 2025 | 133.00p | 136.00p | 127.00p | 129.00p | 101,151 |
| Jun 5, 2025 | 129.50p | 134.00p | 130.80p | 133.00p | 83,496 |
| Jun 4, 2025 | 126.50p | 130.80p | 126.20p | 129.00p | 38,655 |
| Jun 3, 2025 | 137.50p | 140.00p | 125.00p | 126.50p | 329,277 |
| Jun 2, 2025 | 137.50p | 139.50p | 135.00p | 137.50p | 24,861 |
| May 30, 2025 | 137.50p | 140.00p | 120.00p | 137.50p | 73,606 |
| May 29, 2025 | 137.50p | 140.00p | 135.00p | 137.50p | 30,170 |
| May 28, 2025 | 139.00p | 140.00p | 135.00p | 137.50p | 29,160 |
| May 27, 2025 | 139.00p | 142.00p | 139.80p | 139.00p | 5,587 |
| May 23, 2025 | 139.50p | 144.00p | 138.58p | 139.00p | 410,234 |
| May 22, 2025 | 139.00p | 142.00p | 138.97p | 139.50p | 179,790 |
| May 21, 2025 | 134.50p | 141.00p | 131.00p | 139.00p | 232,146 |
| May 20, 2025 | 132.00p | 135.00p | 130.00p | 134.50p | 132,295 |
| May 19, 2025 | 127.50p | 135.00p | 125.00p | 132.00p | 56,663 |
| May 16, 2025 | 131.00p | 132.00p | 125.00p | 127.50p | 118,149 |
| May 15, 2025 | 132.00p | 134.00p | 130.00p | 131.00p | 153,495 |
| May 14, 2025 | 130.00p | 135.00p | 130.00p | 132.00p | 319,551 |
| May 13, 2025 | 131.00p | 135.00p | 125.50p | 135.00p | 1,518,820 |
| May 12, 2025 | 121.50p | 127.00p | 123.50p | 125.00p | 71,167 |
| May 9, 2025 | 121.50p | 124.00p | 119.65p | 121.50p | 53,873 |
| May 8, 2025 | 120.50p | 124.00p | 118.00p | 121.50p | 573,319 |
| May 7, 2025 | 120.50p | 121.00p | 118.00p | 120.00p | 60,654 |
| May 6, 2025 | 121.50p | 123.00p | 118.55p | 120.50p | 20,127 |
| 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 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.