Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Definitive Heal (DH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.925 0.93 0.9101 0.9153 27,283
25th Sep 2026 (Fri) 1.02 1.025 0.95 0.945 36,624
24th Sep 2026 (Thu) 1.01 1.03 0.9954 1.01 39,210
23rd Sep 2026 (Wed) 0.8924 1.00 0.8924 1.01 36,656
22nd Sep 2026 (Tue) 0.9119 0.923 0.8886 0.89 169,820
21st Sep 2026 (Mon) 0.9503 0.9653 0.8997 0.90 93,421
18th Sep 2026 (Fri) 0.96 0.99 0.96 0.96 35,384
17th Sep 2026 (Thu) 0.9601 0.97 0.9054 0.9582 37,959
16th Sep 2026 (Wed) 0.9803 0.981 0.9614 0.965 27,637
15th Sep 2026 (Tue) 1.03 1.05 0.9967 1.00 26,835
14th Sep 2026 (Mon) 1.04 1.05 1.02 1.02 43,770
11th Sep 2026 (Fri) 1.04 1.05 1.03 1.05 34,999
10th Sep 2026 (Thu) 1.035 1.05 1.03 1.03 82,720
9th Sep 2026 (Wed) 1.04 1.05 1.02 1.03 40,601
8th Sep 2026 (Tue) 1.03 1.05 1.025 1.02 79,459
7th Sep 2026 (Mon) 1.05 1.05 1.03 1.05 28,596
4th Sep 2026 (Fri) 1.05 1.05 1.03 1.05 28,596
3rd Sep 2026 (Thu) 1.05 1.07 1.025 1.04 150,035
2nd Sep 2026 (Wed) 1.04 1.21 1.03 1.04 713,861
1st Sep 2026 (Tue) 0.95 0.95 0.8896 0.9023 9,871
31st Aug 2026 (Mon) 0.81 1.02 0.8088 0.95 57,080
28th Aug 2026 (Fri) 0.8149 0.8149 0.7668 0.8024 9,437
27th Aug 2026 (Thu) 0.79 0.8196 0.7873 0.8144 11,509
26th Aug 2026 (Wed) 0.7531 0.7796 0.7303 0.7901 27,126
25th Aug 2026 (Tue) 0.723 0.755 0.7205 0.7542 7,809
24th Aug 2026 (Mon) 0.71 0.7451 0.71 0.7209 11,701
21st Aug 2026 (Fri) 0.702 0.73 0.6889 0.7141 15,872
20th Aug 2026 (Thu) 0.698 0.7505 0.698 0.7275 14,480
19th Aug 2026 (Wed) 0.6799 0.72 0.6799 0.718 8,591
18th Aug 2026 (Tue) 0.6383 0.7201 0.6383 0.66 17,934
17th Aug 2026 (Mon) 0.6302 0.6492 0.6154 0.6394 8,718
14th Aug 2026 (Fri) 0.6226 0.6473 0.62 0.6392 13,098
13th Aug 2026 (Thu) 0.65 0.65 0.622 0.6407 3,187
12th Aug 2026 (Wed) 0.63 0.663 0.63 0.6502 8,512
11th Aug 2026 (Tue) 0.7001 0.7436 0.6301 0.6437 43,317
10th Aug 2026 (Mon) 0.71 0.7109 0.6938 0.6985 21,879
7th Aug 2026 (Fri) 0.6906 0.7247 0.6895 0.7135 9,592
6th Aug 2026 (Thu) 0.67 0.6742 0.6541 0.6852 9,565
5th Aug 2026 (Wed) 0.667 0.6739 0.654 0.6674 8,759
4th Aug 2026 (Tue) 0.718 0.718 0.666 0.70 15,123
3rd Aug 2026 (Mon) 0.735 0.735 0.6878 0.70 3,708
31st Jul 2026 (Fri) 0.7139 0.7139 0.6799 0.6823 16,954
30th Jul 2026 (Thu) 0.7105 0.7177 0.7034 0.7171 5,146
29th Jul 2026 (Wed) 0.7205 0.7466 0.718 0.73 12,919
FTSE 100 Latest
Value10,684.88
Change-10.37