Diaceutics Plc Historical Data - DXRX | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Diaceutics Plc (DXRX)
Diaceutics Plc (DXRX) Historical

Diaceutics Plc (DXRX)

98.00

-1.50

(-1.51%)

Closed May 06 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5	-4.85436893204	103	103	97.5	42367	99.69529115	DE
4	-7	-6.66666666667	105	105	97.5	53523	102.64554998	DE
12	-2.5	-2.48756218905	100.5	107	93.5	59051	100.98223584	DE
26	13	15.2941176471	85	107	84.5	54612	96.38798627	DE
52	-2	-2	100	109	80.5	53595	95.32576448	DE
156	-27	-21.6	125	130.5	74.5	59060	103.47872115	DE
260	6	6.52173913043	92	191	74.5	51890	112.40116392	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713803400	103.5	0	0.00	103	104	103	7298
1713544200	103.5	0.5	0.49	103.5	103.5	103.5	25547
1713457800	103	-1	-0.96	104	105	103	12754
1713371400	104	0	0.00	104	104	104	29645
1713285000	104	1	0.97	104	104	104	5140
1713198600	103	-1	-0.96	104	105	103	452704
1712939400	104	0	0.00	104	104.5	104	10813
1712853000	104	0	0.00	104	105	104	105768
1712766600	104	0	0.00	104	104	104	477
1712680200	104	0	0.00	104	104	104	53879
1712593800	104	-1	-0.95	104	104	104	37999
1712334600	105	0	0.00	105	105	105	30243
1712248200	105	0.5	0.48	104.5	105	104.5	96224
1712161800	104.5	0	0.00	104.5	104.5	104.5	45970
1712075400	104.5	-2.5	-2.34	104	104.5	104	390918
1711647000	107	3	2.88	104	107	103	104685
1711560600	104	0	0.00	104	104	104	52219
1711474200	104	0	0.00	104	104	104	3542
1711387800	104	0	0.00	104	104	104	8401
1711128600	104	0	0.00	104	104	104	5515
1711042200	104	2.5	2.46	102	104	102	60405
1710955800	101.5	0	0.00	101.5	101.5	101.5	184500
1710869400	101.5	0	0.00	101.5	101.5	101.5	3567
1710783000	101.5	0	0.00	101.5	101.5	101.5	4097
1710523800	101.5	2.5	2.53	101.5	101.5	101.5	3366
1710437400	99	-2.5	-2.46	101.5	101.5	99	10652
1710351000	101.5	0	0.00	101.5	101.5	101.5	10985
1710264600	101.5	0	0.00	101.5	101.5	101.5	4961
1710178200	101.5	-0.5	-0.49	101.5	101.5	101.5	1537
1709919000	102	2.5	2.51	100.5	102	99.5	52559
1709832600	99.5	2	2.05	97.5	99.5	97.5	42988
1709746200	97.5	1.5	1.56	96	97.5	96	682274
1709659800	96	0.5	0.52	95.5	96	95.5	11604
1709573400	95.5	2	2.14	93.5	95.5	93.5	154334
1709314200	93.5	-2.5	-2.60	96	96	93.5	104949
1709227800	96	0	0.00	96	96	96	35450
1709141400	96	-1	-1.03	96.5	96.5	96	22301
1709055000	97	0	0.00	99	99	97	17649
1708968600	97	-1.5	-1.52	98.5	98.5	97	7180
1708709400	98.5	0	0.00	98.5	98.5	98.5	30
1708623000	98.5	0	0.00	98.5	98.5	98.5	0
1708536600	98.5	0	0.00	98.5	98.5	98.5	7803
1708450200	98.5	0	0.00	98.5	98.5	98.5	1631
1708363800	98.5	0	0.00	98	99.25	98	10403
1708104600	98.5	0	0.00	98.5	99	98.5	7216
1708018200	98.5	-0.5	-0.51	99	99	98.5	48553
1707931800	99	-3	-2.94	100	100	97	83164
1707845400	102	1.5	1.49	100.5	102	100.5	3606
1707759000	100.5	0	0.00	100.5	100.5	100.5	4162
1707499800	100.5	0	0.00	100.5	100.5	100.5	6050
1707413400	100.5	0	0.00	100.5	100.5	100.5	60667
1707327000	100.5	2	2.03	98.5	100.5	98.5	75137
1707240600	98.5	1.5	1.55	97	98.5	97	13000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions