DCC (CDI) (DCC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/06/2014 3,605.00p 3,610.00p 3,558.00p 3,599.00p 105528
09/06/2014 3,594.00p 3,613.00p 3,559.00p 3,595.00p 54239
06/06/2014 3,630.00p 3,650.00p 3,584.00p 3,606.00p 138878
05/06/2014 3,571.00p 3,622.00p 3,541.00p 3,619.00p 79701
04/06/2014 3,568.00p 3,583.00p 3,544.00p 3,560.00p 119560
03/06/2014 3,599.00p 3,627.00p 3,547.00p 3,573.00p 221250
02/06/2014 3,510.00p 3,599.00p 3,510.00p 3,593.00p 139276
30/05/2014 3,444.00p 3,517.00p 3,439.00p 3,510.00p 142734
29/05/2014 3,431.00p 3,490.91p 3,431.00p 3,444.00p 81406
28/05/2014 3,430.00p 3,485.00p 3,430.00p 3,445.00p 205132
27/05/2014 3,435.00p 3,506.00p 3,391.00p 3,485.00p 179871
23/05/2014 3,376.00p 3,428.00p 3,373.00p 3,405.00p 374543
22/05/2014 3,355.00p 3,382.00p 3,335.00p 3,369.00p 150253
21/05/2014 3,211.00p 3,357.00p 3,105.00p 3,340.00p 245825
20/05/2014 3,064.00p 3,109.00p 3,033.00p 3,105.00p 167545
19/05/2014 3,056.00p 3,083.00p 3,030.00p 3,033.00p 131646
16/05/2014 3,120.00p 3,120.00p 3,015.00p 3,041.00p 269334
15/05/2014 3,130.00p 3,160.00p 3,088.00p 3,107.00p 119492
14/05/2014 3,169.00p 3,169.00p 3,127.00p 3,145.00p 95796
13/05/2014 3,121.00p 3,166.00p 3,121.00p 3,158.00p 112623
12/05/2014 3,084.00p 3,129.00p 3,070.00p 3,121.00p 146227
09/05/2014 3,078.00p 3,087.00p 3,065.00p 3,071.00p 111567
08/05/2014 3,087.00p 3,087.00p 3,046.00p 3,075.00p 286026
07/05/2014 3,046.00p 3,077.00p 3,034.00p 3,059.00p 220832
06/05/2014 3,028.00p 3,094.00p 3,025.00p 3,046.00p 69099
02/05/2014 3,100.00p 3,100.00p 3,046.00p 3,064.00p 160523
01/05/2014 3,067.00p 3,068.00p 3,033.00p 3,050.00p 123876
30/04/2014 3,043.00p 3,069.00p 3,028.00p 3,033.00p 177413
29/04/2014 3,058.00p 3,077.00p 3,045.00p 3,062.00p 56935
28/04/2014 3,122.00p 3,122.00p 3,041.00p 3,057.00p 98060
25/04/2014 3,121.00p 3,123.00p 3,051.00p 3,090.00p 92667
24/04/2014 3,170.00p 3,170.00p 3,103.00p 3,120.00p 117754
23/04/2014 3,147.00p 3,166.00p 3,132.00p 3,150.00p 412123
22/04/2014 3,150.00p 3,150.00p 3,082.00p 3,128.00p 122392
17/04/2014 3,076.00p 3,131.00p 3,071.00p 3,129.00p 289750
16/04/2014 3,112.00p 3,121.00p 3,071.00p 3,086.00p 268062
15/04/2014 3,148.00p 3,148.00p 3,085.00p 3,099.00p 113064
14/04/2014 3,181.00p 3,197.00p 3,101.00p 3,130.00p 186900
11/04/2014 3,252.00p 3,270.00p 3,173.00p 3,197.00p 233183
10/04/2014 3,298.00p 3,308.00p 3,250.00p 3,270.00p 277960
09/04/2014 3,330.00p 3,330.00p 3,283.00p 3,290.00p 90707
08/04/2014 3,364.00p 3,364.00p 3,282.00p 3,300.00p 76240
07/04/2014 3,341.00p 3,376.00p 3,335.00p 3,362.00p 342004
04/04/2014 3,359.00p 3,395.00p 3,347.00p 3,376.00p 49583
03/04/2014 3,360.00p 3,360.00p 3,323.00p 3,352.00p 100359
02/04/2014 3,318.00p 3,365.00p 3,318.00p 3,350.00p 186188
01/04/2014 3,266.00p 3,345.00p 3,260.00p 3,344.00p 157645
31/03/2014 3,295.00p 3,295.00p 3,251.00p 3,260.00p 399229
28/03/2014 3,259.00p 3,275.00p 3,244.00p 3,251.00p 166304
27/03/2014 3,256.00p 3,299.00p 3,256.00p 3,273.00p 90640
26/03/2014 3,275.00p 3,289.66p 3,238.00p 3,289.00p 63815
25/03/2014 3,222.00p 3,273.49p 3,222.00p 3,260.00p 113425
24/03/2014 3,235.00p 3,237.00p 3,208.00p 3,225.00p 158454
21/03/2014 3,185.00p 3,242.00p 3,185.00p 3,235.00p 215465
20/03/2014 3,212.00p 3,222.97p 3,179.00p 3,190.00p 75591
19/03/2014 3,248.00p 3,262.00p 3,201.00p 3,212.00p 206861
18/03/2014 3,230.00p 3,260.00p 3,219.00p 3,255.00p 307337
17/03/2014 3,195.00p 3,258.00p 3,195.00p 3,238.00p 92082
14/03/2014 3,166.00p 3,222.00p 3,157.00p 3,211.00p 174345
13/03/2014 3,181.00p 3,213.00p 3,171.00p 3,197.00p 209896
12/03/2014 3,182.00p 3,213.00p 3,157.00p 3,197.00p 168942
11/03/2014 3,165.00p 3,207.00p 3,149.00p 3,182.00p 193210
10/03/2014 3,221.00p 3,221.00p 3,147.00p 3,184.00p 97603
07/03/2014 3,200.00p 3,208.00p 3,170.00p 3,170.00p 62122
06/03/2014 3,189.00p 3,219.00p 3,189.00p 3,205.00p 103308
05/03/2014 3,162.00p 3,207.00p 3,162.00p 3,204.00p 268496
04/03/2014 3,178.00p 3,199.00p 3,128.00p 3,199.00p 385147
03/03/2014 3,150.00p 3,164.00p 3,123.00p 3,128.00p 191764
28/02/2014 3,149.00p 3,175.00p 3,100.00p 3,163.00p 353065
27/02/2014 3,144.00p 3,180.00p 3,140.00p 3,166.00p 287393
26/02/2014 3,153.00p 3,177.00p 3,132.00p 3,160.00p 138239
25/02/2014 3,127.00p 3,191.00p 3,125.00p 3,170.00p 550142
24/02/2014 3,153.00p 3,195.00p 3,149.00p 3,165.00p 337357
21/02/2014 3,090.00p 3,185.00p 3,088.00p 3,179.00p 833273
20/02/2014 3,073.00p 3,100.00p 3,053.00p 3,088.00p 206967
19/02/2014 2,978.00p 3,093.00p 2,978.00p 3,072.00p 597026
18/02/2014 2,885.00p 3,010.00p 2,885.00p 3,009.00p 525482
17/02/2014 2,790.00p 2,929.00p 2,720.00p 2,918.00p 742785
14/02/2014 2,796.00p 2,805.00p 2,775.00p 2,785.00p 165449
13/02/2014 2,800.00p 2,800.00p 2,737.13p 2,793.00p 182706
12/02/2014 2,775.00p 2,805.00p 2,774.00p 2,799.00p 236513
11/02/2014 2,775.00p 2,805.00p 2,775.00p 2,800.00p 64691
10/02/2014 2,785.00p 2,802.00p 2,780.00p 2,790.00p 186659
07/02/2014 2,764.00p 2,800.00p 2,750.00p 2,797.00p 933602
06/02/2014 2,799.00p 2,799.00p 2,728.00p 2,750.00p 1065265
05/02/2014 2,735.00p 2,754.58p 2,724.00p 2,732.00p 122136
04/02/2014 2,760.00p 2,775.00p 2,736.00p 2,739.00p 499725
03/02/2014 2,746.00p 2,800.00p 2,746.00p 2,773.00p 222119
31/01/2014 2,765.00p 2,780.00p 2,740.00p 2,765.00p 303740
30/01/2014 2,741.00p 2,791.00p 2,741.00p 2,756.00p 122836
29/01/2014 2,770.00p 2,784.00p 2,748.41p 2,773.00p 301643
28/01/2014 2,729.00p 2,779.00p 2,729.00p 2,761.00p 181162
27/01/2014 2,787.00p 2,787.00p 2,725.00p 2,739.00p 69302
24/01/2014 2,795.00p 2,810.00p 2,757.00p 2,757.00p 323380
23/01/2014 2,820.00p 2,845.00p 2,799.00p 2,800.00p 221368
22/01/2014 2,786.00p 2,845.00p 2,786.00p 2,845.00p 169529
21/01/2014 2,820.00p 2,838.00p 2,770.00p 2,790.00p 180197
20/01/2014 2,808.00p 2,841.00p 2,807.00p 2,826.00p 107194
17/01/2014 2,900.00p 2,900.00p 2,812.00p 2,830.00p 202303
16/01/2014 2,900.00p 2,911.00p 2,835.60p 2,840.00p 191287
15/01/2014 2,895.00p 2,895.00p 2,871.00p 2,889.00p 316358
14/01/2014 2,895.00p 2,895.00p 2,857.00p 2,890.00p 111269
13/01/2014 2,900.00p 2,905.00p 2,890.00p 2,890.00p 181524
10/01/2014 2,860.00p 2,899.00p 2,860.00p 2,898.00p 216204
09/01/2014 2,920.00p 2,941.00p 2,861.00p 2,863.00p 192552
08/01/2014 2,935.00p 2,970.00p 2,908.00p 2,911.00p 283671
07/01/2014 2,990.00p 3,023.72p 2,954.00p 2,962.00p 220603
06/01/2014 2,995.00p 3,021.00p 2,971.21p 3,016.00p 62307
03/01/2014 2,928.00p 2,986.00p 2,928.00p 2,975.00p 200575
02/01/2014 2,985.00p 3,000.00p 2,960.00p 2,983.00p 187056
31/12/2013 2,966.00p 2,980.00p 2,910.00p 2,969.00p 56142
30/12/2013 2,926.00p 2,962.00p 2,898.00p 2,956.00p 51061
27/12/2013 2,920.00p 2,926.00p 2,847.00p 2,915.00p 56641
24/12/2013 2,899.00p 2,900.00p 2,856.00p 2,900.00p 82509
23/12/2013 2,836.00p 2,909.00p 2,836.00p 2,900.00p 107804
20/12/2013 2,825.00p 2,900.00p 2,825.00p 2,889.00p 186609
19/12/2013 2,899.00p 2,899.00p 2,868.00p 2,889.00p 208726
18/12/2013 2,830.00p 2,895.00p 2,830.00p 2,870.00p 162423
17/12/2013 2,882.00p 2,896.00p 2,862.00p 2,880.00p 153892
16/12/2013 2,862.00p 2,899.00p 2,862.00p 2,887.00p 362653
13/12/2013 2,872.00p 2,888.00p 2,818.00p 2,870.00p 219012
12/12/2013 2,900.00p 2,900.00p 2,868.00p 2,878.00p 179864
11/12/2013 2,865.00p 2,907.00p 2,865.00p 2,895.00p 738901
10/12/2013 2,897.00p 2,930.00p 2,879.00p 2,895.00p 72582
09/12/2013 2,813.00p 2,892.00p 2,813.00p 2,889.00p 95536
06/12/2013 2,875.00p 2,885.00p 2,852.00p 2,868.00p 114896
05/12/2013 2,840.00p 2,873.00p 2,810.00p 2,860.00p 137844
04/12/2013 2,877.00p 2,877.00p 2,801.00p 2,845.00p 196214
03/12/2013 2,885.00p 2,885.00p 2,825.00p 2,838.00p 109073
02/12/2013 2,925.00p 2,925.00p 2,842.00p 2,844.00p 241990
29/11/2013 2,900.00p 2,915.00p 2,885.00p 2,894.00p 164551
28/11/2013 2,929.00p 2,929.00p 2,891.00p 2,893.00p 98456
27/11/2013 2,850.00p 2,921.00p 2,850.00p 2,900.00p 102178
26/11/2013 2,915.00p 2,920.00p 2,900.00p 2,915.00p 158473
25/11/2013 2,900.00p 2,915.00p 2,892.52p 2,910.00p 116458
22/11/2013 2,850.00p 2,896.00p 2,838.00p 2,894.00p 288265
21/11/2013 2,871.00p 2,892.00p 2,857.00p 2,863.00p 236129
20/11/2013 2,871.00p 2,900.00p 2,861.00p 2,880.00p 300355
19/11/2013 2,851.00p 2,883.00p 2,838.58p 2,883.00p 120171
18/11/2013 2,875.00p 2,891.50p 2,831.00p 2,869.00p 310721
15/11/2013 2,785.00p 2,849.00p 2,785.00p 2,849.00p 169679
14/11/2013 2,791.00p 2,821.81p 2,777.00p 2,809.00p 90793
13/11/2013 2,790.00p 2,840.00p 2,772.00p 2,792.00p 105875
12/11/2013 2,832.00p 2,854.00p 2,805.00p 2,840.00p 120692
11/11/2013 2,868.00p 2,873.66p 2,838.00p 2,854.00p 194909
08/11/2013 2,830.00p 2,856.00p 2,812.00p 2,851.00p 134231
07/11/2013 2,861.00p 2,872.00p 2,831.00p 2,853.00p 338739
06/11/2013 2,800.00p 2,862.00p 2,775.00p 2,861.00p 213170
05/11/2013 2,830.00p 2,830.00p 2,770.00p 2,799.00p 189012
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

*Close Price adjusted for both dividends and splits