DCC (CDI) (DCC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DCC (CDI)

Date Open High Low Close* Volume
03/06/2013 2,550.00p 2,599.00p 2,499.41p 2,590.00p 138068
31/05/2013 2,630.00p 2,636.00p 2,500.00p 2,500.00p 328681
30/05/2013 2,642.00p 2,647.00p 2,621.00p 2,636.00p 101375
29/05/2013 2,635.00p 2,643.00p 2,611.00p 2,640.00p 150971
28/05/2013 2,580.00p 2,648.00p 2,575.00p 2,634.00p 194451
24/05/2013 2,551.00p 2,595.00p 2,541.00p 2,575.00p 146621
23/05/2013 2,585.00p 2,585.00p 2,531.00p 2,550.00p 225803
22/05/2013 2,605.00p 2,620.00p 2,581.00p 2,581.00p 608499
21/05/2013 2,653.00p 2,699.00p 2,640.00p 2,650.00p 230809
20/05/2013 2,670.00p 2,670.00p 2,651.00p 2,660.00p 117889
17/05/2013 2,625.00p 2,670.00p 2,625.00p 2,668.00p 427515
16/05/2013 2,670.00p 2,676.00p 2,625.00p 2,635.00p 197141
15/05/2013 2,723.00p 2,723.00p 2,642.00p 2,650.00p 281042
14/05/2013 2,581.00p 2,733.00p 2,530.00p 2,708.00p 1445801
13/05/2013 2,550.00p 2,550.00p 2,500.00p 2,530.00p 605755
10/05/2013 2,519.00p 2,533.00p 2,489.00p 2,517.00p 262533
09/05/2013 2,485.00p 2,537.00p 2,452.00p 2,533.00p 344054
08/05/2013 2,535.00p 2,535.00p 2,478.00p 2,486.00p 331482
07/05/2013 2,432.00p 2,535.00p 2,432.00p 2,500.00p 461366
03/05/2013 2,420.00p 2,479.00p 2,401.34p 2,442.00p 503972
02/05/2013 2,364.00p 2,491.00p 2,364.00p 2,403.00p 117327
01/05/2013 2,363.00p 2,420.00p 2,355.00p 2,415.00p 194091
30/04/2013 2,311.00p 2,362.00p 2,266.00p 2,355.00p 43850
29/04/2013 2,270.00p 2,310.00p 2,245.00p 2,266.00p 11723
26/04/2013 2,319.00p 2,319.00p 2,245.00p 2,245.00p 13023
25/04/2013 2,272.00p 2,321.00p 2,260.00p 2,285.00p 23744
24/04/2013 2,323.00p 2,325.00p 2,249.00p 2,260.00p 24671
23/04/2013 2,331.00p 2,357.00p 2,303.00p 2,310.00p 26095
22/04/2013 2,382.00p 2,409.00p 2,320.00p 2,331.00p 25714
19/04/2013 2,353.00p 2,399.00p 2,344.00p 2,360.00p 38615
18/04/2013 2,410.00p 2,410.00p 2,338.00p 2,344.00p 14768
17/04/2013 2,389.00p 2,405.00p 2,325.00p 2,385.00p 28784
16/04/2013 2,389.00p 2,390.00p 2,360.00p 2,389.00p 8797
15/04/2013 2,396.00p 2,424.00p 2,375.00p 2,390.00p 20910
12/04/2013 2,401.00p 2,424.00p 2,374.00p 2,374.00p 24618
11/04/2013 2,307.00p 2,380.00p 2,307.00p 2,375.00p 18453
10/04/2013 2,380.00p 2,380.00p 2,291.00p 2,300.00p 52872
09/04/2013 2,303.00p 2,375.00p 2,296.00p 2,312.00p 27441
08/04/2013 2,300.00p 2,320.00p 2,281.00p 2,296.00p 35274
05/04/2013 2,361.00p 2,375.00p 2,281.00p 2,281.00p 28376
04/04/2013 2,400.00p 2,402.00p 2,327.00p 2,327.00p 37526
03/04/2013 2,425.00p 2,448.00p 2,388.00p 2,400.00p 44185
02/04/2013 2,300.00p 2,425.00p 2,281.00p 2,400.00p 41197
28/03/2013 2,281.00p 2,344.00p 2,270.00p 2,270.00p 9120
27/03/2013 2,305.00p 2,369.00p 2,275.00p 2,275.00p 12721
26/03/2013 2,307.00p 2,374.00p 2,285.00p 2,305.00p 25119
25/03/2013 2,320.00p 2,374.00p 2,301.00p 2,317.00p 15124
22/03/2013 2,292.00p 2,349.00p 2,271.00p 2,304.00p 3169
21/03/2013 2,325.00p 2,325.00p 2,282.00p 2,303.00p 8864
20/03/2013 2,317.00p 2,340.00p 2,281.00p 2,320.00p 13836
19/03/2013 2,316.00p 2,340.00p 2,298.00p 2,300.00p 30867
18/03/2013 2,320.00p 2,355.00p 2,270.00p 2,270.00p 33014
15/03/2013 2,351.00p 2,432.00p 2,244.72p 2,320.00p 19155
14/03/2013 2,380.00p 2,420.00p 2,340.00p 2,350.00p 17120
13/03/2013 2,370.00p 2,400.00p 2,335.00p 2,380.00p 3695
12/03/2013 2,371.00p 2,469.00p 2,370.00p 2,400.00p 33579
11/03/2013 2,429.00p 2,438.00p 2,350.00p 2,385.00p 16980
08/03/2013 2,413.00p 2,415.00p 2,369.00p 2,372.00p 7361
07/03/2013 2,300.00p 2,413.00p 2,300.00p 2,392.00p 13385
06/03/2013 2,396.00p 2,399.19p 2,325.00p 2,355.00p 17823
05/03/2013 2,374.00p 2,399.00p 2,360.00p 2,363.00p 51628
04/03/2013 2,374.00p 2,374.00p 2,320.00p 2,330.00p 7090
01/03/2013 2,250.00p 2,406.00p 2,250.00p 2,325.00p 20800
28/02/2013 2,716.00p 2,736.50p 2,675.00p 2,683.50p 32532
27/02/2013 2,702.00p 2,739.50p 2,675.00p 2,685.00p 31586
26/02/2013 2,640.00p 2,686.50p 2,640.00p 2,675.00p 39955
25/02/2013 2,685.00p 2,700.00p 2,667.97p 2,680.00p 18240
22/02/2013 2,664.50p 2,705.50p 2,647.50p 2,650.00p 54683
21/02/2013 2,676.00p 2,705.50p 2,648.00p 2,660.00p 17628
20/02/2013 2,708.50p 2,711.00p 2,685.00p 2,685.00p 19211
19/02/2013 2,674.00p 2,720.00p 2,674.00p 2,705.00p 21542
18/02/2013 2,709.00p 2,710.00p 2,661.50p 2,690.00p 21110
15/02/2013 2,700.00p 2,719.50p 2,675.00p 2,710.00p 70127
14/02/2013 2,707.00p 2,732.50p 2,640.00p 2,675.00p 21817
13/02/2013 2,697.00p 2,710.50p 2,620.00p 2,710.00p 29445
12/02/2013 2,682.00p 2,720.00p 2,682.00p 2,710.00p 25650
11/02/2013 2,695.00p 2,716.00p 2,683.00p 2,689.00p 22625
08/02/2013 2,649.00p 2,710.50p 2,649.00p 2,700.00p 37423
07/02/2013 2,620.00p 2,671.50p 2,610.00p 2,671.50p 60629
06/02/2013 2,514.50p 2,620.00p 2,509.50p 2,615.00p 113752
05/02/2013 2,450.00p 2,496.50p 2,436.50p 2,475.00p 66002
04/02/2013 2,450.50p 2,463.00p 2,427.00p 2,458.50p 47491
01/02/2013 2,422.50p 2,469.50p 2,387.50p 2,463.00p 54859
31/01/2013 2,399.50p 2,415.50p 2,391.50p 2,392.00p 58179
30/01/2013 2,399.50p 2,417.50p 2,388.00p 2,392.00p 25733
29/01/2013 2,415.00p 2,434.50p 2,351.00p 2,400.00p 13921
28/01/2013 2,415.00p 2,439.50p 2,392.00p 2,415.50p 23164
25/01/2013 2,429.00p 2,433.50p 2,393.00p 2,414.50p 22695
24/01/2013 2,410.50p 2,455.50p 2,395.50p 2,401.00p 29157
23/01/2013 2,420.00p 2,434.50p 2,410.00p 2,420.00p 17040
22/01/2013 2,470.00p 2,470.00p 2,434.50p 2,434.50p 20631
21/01/2013 2,429.50p 2,485.00p 2,414.00p 2,450.00p 9960
18/01/2013 2,449.50p 2,458.50p 2,427.00p 2,440.00p 42252
17/01/2013 2,438.50p 2,478.00p 2,438.50p 2,440.00p 13664
16/01/2013 2,400.00p 2,451.00p 2,365.50p 2,437.00p 16741
15/01/2013 2,436.50p 2,499.50p 2,432.50p 2,440.00p 16982
14/01/2013 2,462.50p 2,473.32p 2,443.00p 2,462.50p 27694
11/01/2013 2,473.50p 2,500.00p 2,442.00p 2,463.00p 20709
10/01/2013 2,485.00p 2,488.00p 2,444.50p 2,444.50p 12086
09/01/2013 2,487.50p 2,495.00p 2,451.00p 2,474.00p 10860
08/01/2013 2,480.00p 2,484.50p 2,454.50p 2,454.50p 46205
07/01/2013 2,495.00p 2,495.00p 2,460.10p 2,488.00p 12353
04/01/2013 2,500.00p 2,500.00p 2,475.00p 2,475.00p 9467
03/01/2013 2,500.00p 2,500.00p 2,479.54p 2,488.00p 35613
02/01/2013 2,476.00p 2,496.25p 2,473.00p 2,480.00p 38953
31/12/2012 2,451.00p 2,475.00p 2,451.00p 2,474.50p 1834
28/12/2012 2,476.50p 2,476.50p 2,472.00p 2,475.00p 2767
27/12/2012 2,457.50p 2,483.00p 2,457.50p 2,480.00p 5251
24/12/2012 2,475.50p 2,495.00p 2,450.50p 2,490.00p 5359
21/12/2012 2,430.00p 2,495.00p 2,425.00p 2,477.50p 27318
20/12/2012 2,400.00p 2,488.00p 2,400.00p 2,447.00p 24403
19/12/2012 2,418.50p 2,470.00p 2,416.50p 2,440.00p 58555
18/12/2012 2,410.00p 2,423.00p 2,375.00p 2,400.00p 15741
17/12/2012 2,411.50p 2,427.50p 2,379.00p 2,379.00p 24606
14/12/2012 2,384.00p 2,405.50p 2,370.00p 2,385.50p 14647
13/12/2012 2,415.00p 2,415.00p 2,354.00p 2,370.00p 21917
12/12/2012 2,391.00p 2,415.00p 2,374.00p 2,396.50p 18749
11/12/2012 2,349.50p 2,416.50p 2,349.50p 2,394.00p 38285
10/12/2012 2,395.50p 2,407.00p 2,380.50p 2,407.00p 14899
07/12/2012 2,383.00p 2,412.00p 2,374.50p 2,412.00p 11820
06/12/2012 2,399.00p 2,403.50p 2,383.00p 2,383.00p 13625
05/12/2012 2,369.50p 2,420.00p 2,359.50p 2,395.50p 35027
04/12/2012 2,319.50p 2,359.50p 2,319.50p 2,351.00p 39481
03/12/2012 2,312.50p 2,349.50p 2,312.50p 2,325.00p 26897
30/11/2012 2,339.00p 2,339.00p 2,300.50p 2,325.00p 43121
29/11/2012 2,325.00p 2,359.50p 2,268.50p 2,340.00p 64323
28/11/2012 2,267.00p 2,283.50p 2,260.50p 2,275.00p 28789
27/11/2012 2,305.50p 2,311.00p 2,280.50p 2,289.00p 20924
26/11/2012 2,299.50p 2,315.50p 2,278.50p 2,300.00p 43672
23/11/2012 2,280.00p 2,310.00p 2,257.50p 2,310.00p 12189
22/11/2012 2,263.00p 2,299.00p 2,263.00p 2,281.50p 11681
21/11/2012 2,259.50p 2,270.00p 2,242.00p 2,270.00p 22398
20/11/2012 2,241.00p 2,289.50p 2,238.00p 2,246.00p 49246
19/11/2012 2,215.50p 2,242.50p 2,215.50p 2,234.00p 10492
16/11/2012 2,229.50p 2,237.50p 2,200.00p 2,200.00p 16808
15/11/2012 2,250.00p 2,250.00p 2,201.50p 2,207.00p 47074
14/11/2012 2,233.50p 2,339.50p 2,191.00p 2,191.00p 52063
13/11/2012 2,261.50p 2,275.00p 2,246.00p 2,275.00p 16163
12/11/2012 2,285.00p 2,287.00p 2,249.00p 2,272.50p 54443
09/11/2012 2,294.50p 2,297.50p 2,275.00p 2,275.00p 20172
08/11/2012 2,327.50p 2,329.50p 2,286.00p 2,305.00p 65631
07/11/2012 2,364.50p 2,365.00p 2,313.50p 2,328.50p 34985
06/11/2012 2,290.50p 2,389.00p 2,286.00p 2,371.00p 33237
05/11/2012 2,261.00p 2,344.00p 2,249.50p 2,344.00p 49613
02/11/2012 2,259.50p 2,286.50p 2,235.00p 2,266.00p 40677
01/11/2012 2,260.00p 2,260.00p 2,191.00p 2,247.00p 14638
31/10/2012 2,260.00p 2,260.00p 2,197.50p 2,226.50p 33588
30/10/2012 2,171.50p 2,250.00p 2,171.50p 2,250.00p 16073
29/10/2012 2,236.50p 2,268.50p 2,160.50p 2,181.50p 22919
26/10/2012 2,177.50p 2,245.00p 2,177.50p 2,245.00p 30761
25/10/2012 2,205.00p 2,217.50p 2,178.50p 2,212.50p 32129
24/10/2012 2,221.00p 2,221.00p 2,200.50p 2,205.00p 17476
23/10/2012 2,214.00p 2,235.00p 2,204.00p 2,235.00p 19296
22/10/2012 2,194.00p 2,236.00p 2,194.00p 2,230.00p 16286
19/10/2012 2,185.00p 2,223.00p 2,173.50p 2,207.50p 9665
18/10/2012 2,180.50p 2,230.50p 2,180.50p 2,210.00p 21042
17/10/2012 2,136.00p 2,189.00p 2,127.50p 2,180.00p 15017
16/10/2012 2,162.00p 2,192.00p 2,114.00p 2,152.50p 16135
15/10/2012 2,162.00p 2,164.00p 2,121.00p 2,150.50p 13595
12/10/2012 2,175.50p 2,192.50p 2,162.00p 2,162.00p 14798
11/10/2012 2,170.50p 2,185.50p 2,149.50p 2,185.00p 16126
10/10/2012 2,170.50p 2,215.00p 2,144.00p 2,215.00p 30821
09/10/2012 2,190.00p 2,190.00p 2,172.50p 2,183.00p 13213
08/10/2012 2,211.00p 2,225.00p 2,180.50p 2,190.00p 13807
05/10/2012 2,261.00p 2,264.50p 2,218.00p 2,235.00p 26664
04/10/2012 2,276.00p 2,276.50p 2,256.50p 2,265.00p 12808
03/10/2012 2,263.50p 2,279.00p 2,245.50p 2,270.00p 20718
02/10/2012 2,243.50p 2,280.00p 2,243.50p 2,273.00p 21248
01/10/2012 2,269.50p 2,284.00p 2,269.00p 2,269.00p 23754
28/09/2012 2,262.00p 2,275.50p 2,240.50p 2,244.00p 11267
27/09/2012 2,235.50p 2,270.00p 2,235.50p 2,270.00p 17374
26/09/2012 2,209.50p 2,261.50p 2,200.00p 2,261.50p 33926
25/09/2012 2,210.50p 2,248.00p 2,188.00p 2,236.00p 14127
24/09/2012 2,198.50p 2,232.00p 2,180.00p 2,210.00p 13884
21/09/2012 2,190.00p 2,227.00p 2,190.00p 2,211.00p 22214
20/09/2012 2,167.00p 2,230.00p 2,137.00p 2,175.00p 54424
19/09/2012 2,158.00p 2,204.00p 2,158.00p 2,190.00p 16697
18/09/2012 2,196.00p 2,219.00p 2,146.50p 2,200.00p 27955
17/09/2012 2,187.00p 2,225.00p 2,170.00p 2,205.00p 40022
14/09/2012 2,180.00p 2,203.00p 2,161.00p 2,190.00p 28169
13/09/2012 2,143.00p 2,185.00p 2,130.00p 2,180.00p 13769
12/09/2012 2,157.00p 2,199.50p 2,131.00p 2,131.00p 23919
11/09/2012 2,175.00p 2,175.00p 2,140.23p 2,160.00p 33185
10/09/2012 2,183.00p 2,198.00p 2,162.50p 2,182.00p 9292
07/09/2012 2,120.50p 2,202.00p 2,120.50p 2,185.00p 9955
06/09/2012 2,144.00p 2,160.00p 2,134.00p 2,160.00p 5632
05/09/2012 2,086.50p 2,131.50p 2,086.50p 2,130.00p 21701
04/09/2012 2,078.00p 2,120.00p 2,075.50p 2,120.00p 13984
03/09/2012 2,037.00p 2,099.00p 2,037.00p 2,097.00p 9794
31/08/2012 2,045.00p 2,094.50p 2,037.00p 2,072.00p 4243
30/08/2012 2,031.00p 2,049.00p 2,030.00p 2,040.00p 3892
29/08/2012 2,030.50p 2,049.00p 2,019.50p 2,049.00p 8046
28/08/2012 2,051.50p 2,051.50p 1,995.00p 2,011.00p 12898
24/08/2012 2,060.00p 2,079.50p 2,059.00p 2,065.00p 7758
23/08/2012 2,069.50p 2,091.00p 2,065.00p 2,085.00p 8802
22/08/2012 2,039.50p 2,100.00p 2,039.50p 2,083.00p 35012
21/08/2012 2,040.50p 2,120.00p 2,040.50p 2,103.00p 11433
20/08/2012 2,052.50p 2,076.00p 2,034.00p 2,050.50p 63079
17/08/2012 2,051.00p 2,092.50p 2,045.00p 2,092.50p 12119
16/08/2012 2,095.00p 2,095.00p 2,032.50p 2,067.00p 9150

*Close Price adjusted for both dividends and splits