DCC (CDI) (DCC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/11/2013 2,850.00p 2,868.00p 2,808.00p 2,823.00p 213471
01/11/2013 2,790.00p 2,819.00p 2,747.00p 2,808.00p 114170
31/10/2013 2,755.00p 2,799.00p 2,752.00p 2,799.00p 156190
30/10/2013 2,727.00p 2,785.56p 2,727.00p 2,785.00p 105792
29/10/2013 2,698.00p 2,758.00p 2,698.00p 2,758.00p 166923
28/10/2013 2,738.00p 2,771.68p 2,725.00p 2,732.00p 156642
25/10/2013 2,723.00p 2,778.00p 2,723.00p 2,778.00p 130847
24/10/2013 2,753.00p 2,774.00p 2,724.00p 2,773.00p 171937
23/10/2013 2,713.00p 2,780.00p 2,713.00p 2,769.00p 165169
22/10/2013 2,735.00p 2,769.00p 2,726.00p 2,755.00p 568668
21/10/2013 2,668.00p 2,735.00p 2,640.00p 2,735.00p 261501
18/10/2013 2,580.00p 2,668.00p 2,577.00p 2,652.00p 233843
17/10/2013 2,560.00p 2,595.00p 2,560.00p 2,577.00p 95839
16/10/2013 2,519.00p 2,608.00p 2,519.00p 2,595.00p 167113
15/10/2013 2,579.00p 2,584.00p 2,560.00p 2,580.00p 198714
14/10/2013 2,563.00p 2,578.00p 2,524.00p 2,568.00p 160405
11/10/2013 2,514.00p 2,564.58p 2,496.00p 2,524.00p 115784
10/10/2013 2,549.00p 2,606.00p 2,498.00p 2,521.00p 175313
09/10/2013 2,540.00p 2,540.00p 2,482.00p 2,518.00p 166905
08/10/2013 2,530.00p 2,540.00p 2,508.00p 2,515.00p 239277
07/10/2013 2,506.00p 2,538.00p 2,506.00p 2,525.00p 299559
04/10/2013 2,555.00p 2,555.00p 2,521.00p 2,530.00p 99399
03/10/2013 2,548.00p 2,563.00p 2,533.00p 2,541.00p 253044
02/10/2013 2,555.00p 2,561.00p 2,531.00p 2,550.00p 245940
01/10/2013 2,530.00p 2,551.00p 2,522.00p 2,545.00p 466484
30/09/2013 2,545.00p 2,545.00p 2,499.00p 2,527.00p 198173
27/09/2013 2,550.00p 2,550.00p 2,513.00p 2,525.00p 369665
26/09/2013 2,521.00p 2,539.00p 2,484.00p 2,521.00p 358435
25/09/2013 2,485.00p 2,524.00p 2,485.00p 2,517.00p 128515
24/09/2013 2,497.00p 2,524.00p 2,497.00p 2,514.00p 117830
23/09/2013 2,480.00p 2,537.00p 2,468.00p 2,501.00p 178388
20/09/2013 2,550.00p 2,550.00p 2,462.00p 2,467.00p 332744
19/09/2013 2,550.00p 2,550.00p 2,501.00p 2,515.00p 177748
18/09/2013 2,515.00p 2,530.00p 2,501.00p 2,517.00p 151737
17/09/2013 2,566.00p 2,566.00p 2,500.00p 2,515.00p 107971
16/09/2013 2,579.00p 2,579.00p 2,505.00p 2,512.00p 254767
13/09/2013 2,580.00p 2,580.00p 2,511.00p 2,515.00p 135182
12/09/2013 2,551.00p 2,624.00p 2,508.00p 2,519.00p 208242
11/09/2013 2,599.00p 2,629.00p 2,538.00p 2,552.00p 346289
10/09/2013 2,541.00p 2,600.00p 2,540.00p 2,599.00p 381841
09/09/2013 2,539.00p 2,543.00p 2,530.00p 2,540.00p 241300
06/09/2013 2,561.00p 2,564.00p 2,530.00p 2,540.00p 166358
05/09/2013 2,551.00p 2,573.00p 2,543.00p 2,548.00p 133575
04/09/2013 2,570.00p 2,582.00p 2,541.00p 2,550.00p 133891
03/09/2013 2,594.00p 2,607.00p 2,572.00p 2,582.00p 60914
02/09/2013 2,558.00p 2,620.00p 2,551.00p 2,593.00p 314902
30/08/2013 2,575.00p 2,584.00p 2,544.00p 2,559.00p 369267
29/08/2013 2,547.00p 2,585.00p 2,542.00p 2,576.00p 129862
28/08/2013 2,586.00p 2,591.00p 2,541.00p 2,547.00p 134473
27/08/2013 2,599.00p 2,607.00p 2,564.00p 2,585.00p 488530
23/08/2013 2,617.00p 2,617.00p 2,582.00p 2,600.00p 183956
22/08/2013 2,630.00p 2,646.00p 2,614.00p 2,616.00p 240277
21/08/2013 2,619.00p 2,629.00p 2,601.00p 2,620.00p 164336
20/08/2013 2,631.00p 2,669.00p 2,612.03p 2,618.00p 237592
19/08/2013 2,611.00p 2,635.00p 2,606.00p 2,630.00p 113497
16/08/2013 2,571.00p 2,619.00p 2,567.00p 2,612.00p 118866
15/08/2013 2,621.00p 2,626.00p 2,576.00p 2,592.00p 100522
14/08/2013 2,629.00p 2,666.00p 2,614.00p 2,620.00p 214134
13/08/2013 2,639.00p 2,649.00p 2,625.03p 2,630.00p 191309
12/08/2013 2,655.00p 2,655.00p 2,625.00p 2,640.00p 107784
09/08/2013 2,684.00p 2,685.00p 2,649.00p 2,654.00p 180823
08/08/2013 2,653.00p 2,688.00p 2,653.00p 2,685.00p 366462
07/08/2013 2,662.00p 2,663.00p 2,626.00p 2,652.00p 319550
06/08/2013 2,667.00p 2,671.00p 2,647.00p 2,663.00p 349994
05/08/2013 2,668.00p 2,678.00p 2,656.00p 2,668.00p 48322
02/08/2013 2,669.00p 2,683.00p 2,660.00p 2,667.00p 114656
01/08/2013 2,666.00p 2,680.00p 2,659.00p 2,670.00p 114691
31/07/2013 2,667.00p 2,675.00p 2,645.00p 2,665.00p 111283
30/07/2013 2,694.00p 2,700.00p 2,638.00p 2,668.00p 174370
29/07/2013 2,694.00p 2,700.00p 2,682.00p 2,695.00p 187069
26/07/2013 2,701.00p 2,706.00p 2,675.00p 2,693.00p 117908
25/07/2013 2,714.00p 2,720.00p 2,694.42p 2,700.00p 201603
24/07/2013 2,701.00p 2,735.00p 2,700.00p 2,713.00p 410475
23/07/2013 2,700.00p 2,745.00p 2,695.00p 2,700.00p 293068
22/07/2013 2,698.00p 2,710.00p 2,689.00p 2,697.00p 714743
19/07/2013 2,675.00p 2,725.00p 2,601.00p 2,697.00p 795207
18/07/2013 2,591.00p 2,620.00p 2,589.00p 2,601.00p 112637
17/07/2013 2,607.00p 2,610.00p 2,570.00p 2,590.00p 130509
16/07/2013 2,629.00p 2,642.00p 2,606.00p 2,608.00p 115410
15/07/2013 2,598.00p 2,631.00p 2,598.00p 2,630.00p 282142
12/07/2013 2,639.00p 2,641.00p 2,580.00p 2,599.00p 185747
11/07/2013 2,631.00p 2,655.00p 2,625.00p 2,638.00p 310423
10/07/2013 2,631.00p 2,637.00p 2,609.00p 2,630.00p 205637
09/07/2013 2,614.00p 2,637.00p 2,614.00p 2,630.00p 234823
08/07/2013 2,595.00p 2,620.00p 2,590.00p 2,615.00p 190052
05/07/2013 2,596.00p 2,610.00p 2,587.00p 2,594.00p 130426
04/07/2013 2,577.00p 2,595.00p 2,554.00p 2,595.00p 187058
03/07/2013 2,562.00p 2,589.00p 2,562.00p 2,576.00p 142167
02/07/2013 2,583.00p 2,594.00p 2,558.00p 2,562.00p 72622
01/07/2013 2,576.00p 2,584.00p 2,562.00p 2,584.00p 242071
28/06/2013 2,581.00p 2,595.00p 2,558.00p 2,570.00p 232189
27/06/2013 2,572.00p 2,597.00p 2,533.00p 2,580.00p 163781
26/06/2013 2,566.00p 2,580.00p 2,539.00p 2,568.00p 262786
25/06/2013 2,555.00p 2,580.00p 2,543.00p 2,565.00p 212591
24/06/2013 2,540.00p 2,575.00p 2,510.00p 2,569.00p 645633
21/06/2013 2,630.00p 2,650.00p 2,553.00p 2,564.00p 6131156
20/06/2013 2,565.00p 2,604.00p 2,561.00p 2,562.00p 1026151
19/06/2013 2,648.00p 2,648.00p 2,570.00p 2,600.00p 345816
18/06/2013 2,535.00p 2,653.00p 2,535.00p 2,621.00p 498104
17/06/2013 2,505.00p 2,600.00p 2,492.00p 2,557.00p 774792
14/06/2013 2,520.00p 2,600.00p 2,478.00p 2,500.00p 584483
13/06/2013 2,525.00p 2,538.00p 2,471.00p 2,515.00p 854020
12/06/2013 2,529.00p 2,576.00p 2,519.00p 2,525.00p 293415
11/06/2013 2,569.00p 2,590.00p 2,525.00p 2,532.00p 241179
10/06/2013 2,605.00p 2,618.00p 2,559.00p 2,590.00p 294266
07/06/2013 2,623.00p 2,628.00p 2,577.00p 2,615.00p 214179
06/06/2013 2,600.00p 2,603.00p 2,564.00p 2,593.00p 148938
05/06/2013 2,575.00p 2,583.03p 2,531.00p 2,564.00p 243782
04/06/2013 2,623.00p 2,623.00p 2,553.00p 2,553.00p 100756
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

*Close Price adjusted for both dividends and splits