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
10th Jul 2026 (Fri) 0.8133 0.8437 0.8133 0.8357 13,622
9th Jul 2026 (Thu) 0.8149 0.8429 0.8019 0.8017 12,435
8th Jul 2026 (Wed) 0.8681 0.8795 0.8087 0.8119 21,826
7th Jul 2026 (Tue) 0.8805 0.9323 0.864 0.90 27,405
6th Jul 2026 (Mon) 0.7961 0.893 0.7961 0.8618 39,432
3rd Jul 2026 (Fri) 0.8118 0.8118 0.7797 0.7797 0
2nd Jul 2026 (Thu) 0.8118 0.8399 0.7711 0.7797 8,646
1st Jul 2026 (Wed) 0.82 0.8545 0.7952 0.7999 29,428
30th Jun 2026 (Tue) 0.729 0.8411 0.729 0.8309 35,548
29th Jun 2026 (Mon) 0.687 0.7394 0.687 0.7181 67,850
26th Jun 2026 (Fri) 0.6647 0.6793 0.6274 0.66 59,079
25th Jun 2026 (Thu) 0.75 0.75 0.6277 0.628 53,507
24th Jun 2026 (Wed) 0.7485 0.812 0.7485 0.76 7,232
23rd Jun 2026 (Tue) 0.75 0.75 0.7207 0.7372 8,653
22nd Jun 2026 (Mon) 0.77 0.77 0.75 0.7511 7,868
19th Jun 2026 (Fri) 0.805 0.8094 0.78 0.76 19,361
18th Jun 2026 (Thu) 0.805 0.8094 0.78 0.76 19,361
17th Jun 2026 (Wed) 0.8176 0.82 0.7718 0.79 19,089
16th Jun 2026 (Tue) 0.805 0.8198 0.80 0.8072 5,360
15th Jun 2026 (Mon) 0.85 0.8669 0.7929 0.804 22,972
12th Jun 2026 (Fri) 0.857 0.8764 0.833 0.8395 9,623
11th Jun 2026 (Thu) 0.83 0.8462 0.81 0.849 4,709
10th Jun 2026 (Wed) 0.85 0.8634 0.8216 0.8315 27,088
9th Jun 2026 (Tue) 0.85 0.8699 0.8407 0.8505 6,526
8th Jun 2026 (Mon) 0.8603 0.8918 0.8429 0.8465 5,631
5th Jun 2026 (Fri) 0.93 0.93 0.8552 0.897 24,368
4th Jun 2026 (Thu) 0.9293 0.9293 0.9006 0.9073 8,846
3rd Jun 2026 (Wed) 0.9346 0.9346 0.8601 0.8778 18,439
2nd Jun 2026 (Tue) 0.96 1.01 0.94 0.9601 23,094
1st Jun 2026 (Mon) 0.9736 0.9999 0.9526 0.9865 19,267
29th May 2026 (Fri) 0.8715 0.9645 0.8485 0.9308 39,555
28th May 2026 (Thu) 0.8396 0.8966 0.8392 0.8875 19,358
27th May 2026 (Wed) 0.9028 0.9041 0.8491 0.8589 35,188
26th May 2026 (Tue) 0.8508 0.8999 0.8323 0.9027 31,617
25th May 2026 (Mon) 0.8335 0.8725 0.8168 0.8522 34,625
22nd May 2026 (Fri) 0.8335 0.8725 0.8168 0.8522 34,625
21st May 2026 (Thu) 0.821 0.8476 0.8061 0.8201 37,135
20th May 2026 (Wed) 0.8601 0.8665 0.8401 0.8593 4,362
19th May 2026 (Tue) 0.8404 0.8781 0.8228 0.8711 9,756
18th May 2026 (Mon) 0.825 0.8655 0.81 0.8406 21,741
15th May 2026 (Fri) 0.85 0.8522 0.8116 0.8079 23,925
14th May 2026 (Thu) 0.8905 0.8905 0.86 0.86 12,471
13th May 2026 (Wed) 0.92 0.9393 0.8859 0.8863 45,123
12th May 2026 (Tue) 0.9578 0.9756 0.9265 0.9266 13,629
11th May 2026 (Mon) 0.9854 1.00 0.93 0.9884 55,476
FTSE 100 Latest
Value10,497.29
Change24.84