DCC (CDI) (DCC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/10/2011 2,030.00p 2,030.00p 1,986.00p 1,996.00p 5451
27/10/2011 2,007.00p 2,030.00p 1,973.50p 2,015.00p 23491
26/10/2011 1,975.00p 2,009.00p 1,955.50p 1,964.00p 23287
25/10/2011 1,989.00p 2,005.50p 1,963.50p 1,975.00p 28428
24/10/2011 1,920.00p 2,010.50p 1,920.00p 1,999.00p 33867
21/10/2011 1,902.00p 1,947.50p 1,897.00p 1,920.00p 12216
20/10/2011 1,894.50p 1,910.50p 1,874.50p 1,892.00p 14165
19/10/2011 1,935.00p 1,937.00p 1,889.00p 1,900.00p 35300
18/10/2011 1,920.00p 1,959.00p 1,910.00p 1,930.00p 19509
17/10/2011 1,998.00p 1,998.00p 1,930.00p 1,936.00p 26052
14/10/2011 1,899.50p 1,985.00p 1,899.50p 1,964.00p 13486
13/10/2011 1,869.00p 1,911.50p 1,868.50p 1,900.00p 17871
12/10/2011 1,865.50p 1,919.00p 1,865.50p 1,901.50p 14438
11/10/2011 1,874.00p 1,894.00p 1,858.50p 1,880.00p 11673
10/10/2011 1,855.00p 1,888.50p 1,855.00p 1,874.00p 37723
07/10/2011 1,885.00p 1,885.00p 1,836.00p 1,855.00p 12324
06/10/2011 1,874.50p 1,874.50p 1,839.50p 1,864.00p 10124
05/10/2011 1,869.50p 1,874.50p 1,830.50p 1,845.00p 42999
04/10/2011 1,865.50p 1,865.50p 1,811.00p 1,830.50p 31754
03/10/2011 1,882.00p 1,908.00p 1,865.00p 1,900.00p 12699
30/09/2011 1,894.50p 1,894.50p 1,878.50p 1,885.00p 5627
29/09/2011 1,897.00p 1,934.50p 1,891.50p 1,920.00p 19096
28/09/2011 1,882.50p 1,915.00p 1,861.00p 1,900.00p 16408
27/09/2011 1,860.00p 1,918.00p 1,836.00p 1,913.00p 30908
26/09/2011 1,784.00p 1,860.00p 1,784.00p 1,844.00p 14489
23/09/2011 1,796.00p 1,813.50p 1,774.00p 1,785.00p 12754
22/09/2011 1,799.00p 1,799.00p 1,760.00p 1,780.00p 20347
21/09/2011 1,819.00p 1,820.50p 1,801.50p 1,805.00p 22815
20/09/2011 1,791.50p 1,815.00p 1,774.50p 1,808.00p 22691
19/09/2011 1,803.50p 1,803.50p 1,760.00p 1,782.00p 37173
16/09/2011 1,779.50p 1,829.00p 1,765.00p 1,820.00p 45377
15/09/2011 1,840.00p 1,845.00p 1,732.50p 1,760.00p 62358
14/09/2011 1,840.00p 1,861.50p 1,824.00p 1,838.00p 29185
13/09/2011 1,872.00p 1,899.00p 1,860.50p 1,870.50p 62328
12/09/2011 1,859.00p 1,876.00p 1,849.00p 1,875.00p 16843
09/09/2011 1,917.50p 1,917.50p 1,870.00p 1,870.00p 17387
08/09/2011 1,906.00p 1,938.50p 1,898.00p 1,915.00p 24191
07/09/2011 1,872.00p 1,906.50p 1,872.00p 1,905.00p 39813
06/09/2011 1,850.50p 1,899.50p 1,850.50p 1,866.00p 16505
05/09/2011 1,877.50p 1,884.50p 1,832.00p 1,860.00p 40442
02/09/2011 1,910.50p 1,918.50p 1,876.50p 1,880.00p 25886
01/09/2011 1,947.50p 1,947.50p 1,870.50p 1,914.00p 52280
31/08/2011 1,845.00p 1,937.50p 1,845.00p 1,900.00p 45561
30/08/2011 1,807.00p 1,853.50p 1,801.00p 1,842.00p 24043
26/08/2011 1,763.50p 1,795.50p 1,730.00p 1,758.00p 20518
25/08/2011 1,799.50p 1,800.00p 1,767.50p 1,769.50p 45116
24/08/2011 1,785.00p 1,797.00p 1,768.50p 1,780.00p 24223
23/08/2011 1,776.50p 1,806.50p 1,737.50p 1,776.50p 90903
22/08/2011 1,721.50p 1,816.50p 1,721.50p 1,776.50p 25295
19/08/2011 1,770.00p 1,781.00p 1,721.00p 1,778.00p 42888
18/08/2011 1,814.00p 1,817.50p 1,712.00p 1,770.00p 74059
17/08/2011 1,812.50p 1,839.50p 1,809.00p 1,824.50p 38112
16/08/2011 1,780.00p 1,828.50p 1,762.50p 1,823.50p 26751
15/08/2011 1,777.00p 1,803.50p 1,776.50p 1,797.00p 29934
12/08/2011 1,750.50p 1,815.00p 1,750.50p 1,777.00p 64726
11/08/2011 1,743.00p 1,798.00p 1,701.50p 1,770.00p 98981
10/08/2011 1,730.50p 1,796.50p 1,688.50p 1,729.00p 256209
09/08/2011 1,699.50p 1,749.50p 1,609.50p 1,650.00p 390105
08/08/2011 1,723.00p 1,790.00p 1,661.00p 1,670.00p 180575
05/08/2011 1,730.00p 1,762.50p 1,692.00p 1,739.00p 117950
04/08/2011 1,828.50p 1,828.50p 1,729.00p 1,729.00p 101118
03/08/2011 1,790.00p 1,826.00p 1,754.50p 1,795.00p 63673
02/08/2011 1,828.00p 1,843.00p 1,798.50p 1,801.00p 74326
01/08/2011 1,891.50p 1,899.50p 1,829.50p 1,832.00p 61388
29/07/2011 1,886.50p 1,899.00p 1,860.00p 1,886.50p 28089
28/07/2011 1,880.00p 1,919.50p 1,865.00p 1,880.00p 33509
27/07/2011 1,909.00p 1,921.00p 1,900.00p 1,905.00p 71286
26/07/2011 1,900.00p 1,926.00p 1,900.00p 1,919.00p 43257
25/07/2011 1,880.00p 1,924.50p 1,880.00p 1,919.00p 34406
22/07/2011 1,939.00p 1,943.00p 1,901.50p 1,920.00p 44599
21/07/2011 1,915.00p 1,936.50p 1,894.00p 1,909.50p 52184
20/07/2011 1,919.50p 1,929.50p 1,900.00p 1,920.00p 31059
19/07/2011 1,878.50p 1,911.50p 1,859.50p 1,906.00p 60615
18/07/2011 1,930.00p 1,930.00p 1,875.00p 1,875.00p 26173
15/07/2011 1,930.00p 1,935.50p 1,899.50p 1,900.00p 50741
14/07/2011 1,934.00p 1,960.00p 1,934.00p 1,945.00p 36530
13/07/2011 1,959.50p 1,959.50p 1,943.00p 1,952.00p 23134
12/07/2011 1,989.00p 1,989.00p 1,936.00p 1,949.50p 26688
11/07/2011 2,009.50p 2,009.50p 1,957.50p 1,975.00p 39504
08/07/2011 2,039.50p 2,041.00p 2,000.00p 2,020.00p 20089
07/07/2011 2,059.50p 2,059.50p 2,042.00p 2,042.00p 13003
06/07/2011 2,080.00p 2,080.00p 2,035.50p 2,048.00p 11703
05/07/2011 2,053.50p 2,075.00p 2,045.00p 2,045.00p 51316
04/07/2011 2,025.00p 2,057.00p 2,025.00p 2,042.00p 33471
01/07/2011 1,985.50p 2,022.00p 1,967.00p 2,020.00p 33270
30/06/2011 1,965.00p 1,974.50p 1,957.00p 1,967.50p 21702
29/06/2011 1,985.50p 1,985.50p 1,953.00p 1,970.00p 25116
28/06/2011 1,979.50p 2,004.49p 1,946.50p 1,947.50p 47340
27/06/2011 1,980.00p 1,985.00p 1,955.50p 1,956.00p 25562
24/06/2011 2,010.50p 2,018.50p 1,956.00p 1,959.50p 20194
23/06/2011 2,000.00p 2,030.00p 1,964.50p 2,005.00p 89099
22/06/2011 2,050.50p 2,050.50p 2,010.00p 2,015.00p 39032
21/06/2011 2,049.50p 2,059.50p 2,032.50p 2,040.00p 85111
20/06/2011 2,033.00p 2,041.00p 2,015.50p 2,015.50p 20541
17/06/2011 2,008.00p 2,060.00p 2,008.00p 2,034.00p 33200
16/06/2011 2,007.50p 2,038.50p 2,007.50p 2,035.00p 53124
15/06/2011 2,035.00p 2,069.50p 2,014.00p 2,030.00p 32201
14/06/2011 2,024.50p 2,058.50p 1,989.50p 2,022.00p 15093
13/06/2011 2,070.00p 2,070.00p 1,998.00p 2,025.50p 15591
10/06/2011 2,070.00p 2,099.00p 2,028.50p 2,048.00p 49626
09/06/2011 2,097.00p 2,100.00p 2,073.00p 2,095.00p 33042
08/06/2011 2,150.00p 2,150.00p 2,094.00p 2,094.00p 22742
07/06/2011 2,170.50p 2,170.50p 2,131.00p 2,131.00p 37391
06/06/2011 2,164.50p 2,170.00p 2,150.00p 2,165.00p 40139
03/06/2011 2,140.50p 2,171.50p 2,136.50p 2,166.00p 35350
02/06/2011 2,125.00p 2,158.00p 2,125.00p 2,151.00p 10264
01/06/2011 2,116.00p 2,163.50p 2,116.00p 2,151.00p 34449
31/05/2011 2,124.00p 2,149.00p 2,110.50p 2,124.00p 87676
27/05/2011 2,093.00p 2,103.00p 2,065.00p 2,078.00p 41990
26/05/2011 2,100.00p 2,103.50p 2,040.50p 2,064.50p 34722
25/05/2011 2,065.00p 2,110.00p 2,065.00p 2,090.00p 49116
24/05/2011 2,116.50p 2,116.50p 2,055.00p 2,088.50p 32270
23/05/2011 2,052.50p 2,110.50p 2,052.50p 2,100.00p 46701
20/05/2011 2,090.00p 2,110.00p 2,060.50p 2,110.00p 41536
19/05/2011 2,145.50p 2,147.50p 2,080.00p 2,080.00p 38618
18/05/2011 2,200.00p 2,200.00p 2,100.50p 2,124.00p 58127
17/05/2011 2,188.00p 2,200.00p 2,151.00p 2,174.00p 41966
16/05/2011 2,214.00p 2,219.50p 2,183.00p 2,184.50p 25495
13/05/2011 2,216.50p 2,250.00p 2,216.50p 2,222.50p 20307
12/05/2011 2,210.50p 2,247.00p 2,209.00p 2,228.00p 49080
11/05/2011 2,191.00p 2,266.00p 2,191.00p 2,266.00p 32018
10/05/2011 2,260.00p 2,260.00p 2,187.00p 2,252.00p 38478
09/05/2011 2,200.00p 2,260.00p 2,200.00p 2,257.00p 12445
06/05/2011 2,175.00p 2,225.50p 2,175.00p 2,214.00p 17759
05/05/2011 2,200.00p 2,200.00p 2,175.50p 2,190.00p 17841
04/05/2011 2,221.50p 2,253.00p 2,190.50p 2,204.00p 45691
03/05/2011 2,252.00p 2,267.50p 2,204.00p 2,220.00p 37635
28/04/2011 2,255.00p 2,286.00p 2,231.00p 2,276.00p 56035
27/04/2011 2,246.50p 2,260.50p 2,209.00p 2,254.00p 39881
26/04/2011 2,232.50p 2,268.00p 2,190.00p 2,219.00p 11839
21/04/2011 2,269.50p 2,285.00p 2,244.50p 2,250.00p 31563
20/04/2011 2,223.50p 2,254.50p 2,219.50p 2,240.00p 88408
19/04/2011 2,198.00p 2,220.00p 2,189.00p 2,214.50p 13528
18/04/2011 2,238.00p 2,238.00p 2,185.00p 2,185.00p 20067
15/04/2011 2,250.00p 2,276.50p 2,222.00p 2,225.00p 38027
14/04/2011 2,225.00p 2,232.50p 2,210.00p 2,224.00p 15241
13/04/2011 2,188.00p 2,230.00p 2,188.00p 2,219.00p 28255
12/04/2011 2,247.00p 2,253.50p 2,188.00p 2,198.50p 18720
11/04/2011 2,255.00p 2,262.00p 2,220.00p 2,231.50p 15181
08/04/2011 2,303.00p 2,304.50p 2,247.50p 2,277.50p 25809
07/04/2011 2,250.00p 2,318.00p 2,250.00p 2,305.00p 20138
06/04/2011 2,290.00p 2,300.00p 2,273.50p 2,300.00p 29358
05/04/2011 2,305.00p 2,306.00p 2,255.50p 2,305.00p 19596
04/04/2011 2,269.00p 2,310.00p 2,269.00p 2,308.00p 41695
01/04/2011 2,250.00p 2,286.00p 2,221.00p 2,270.00p 17146
31/03/2011 2,239.50p 2,252.00p 2,233.50p 2,246.50p 14113
30/03/2011 2,241.50p 2,245.00p 2,231.00p 2,245.00p 6766
29/03/2011 2,240.50p 2,244.50p 2,224.00p 2,236.00p 12694
28/03/2011 2,260.00p 2,260.00p 2,200.50p 2,237.00p 20593
25/03/2011 2,241.00p 2,246.00p 2,221.50p 2,235.00p 21303
24/03/2011 2,227.50p 2,235.50p 2,210.50p 2,230.00p 43205
23/03/2011 2,271.50p 2,271.50p 2,203.50p 2,218.00p 19835
22/03/2011 2,247.50p 2,265.50p 2,247.50p 2,256.00p 15807
21/03/2011 2,200.00p 2,269.50p 2,200.00p 2,269.50p 18178
18/03/2011 2,205.00p 2,249.50p 2,203.50p 2,240.00p 30013
17/03/2011 2,180.00p 2,224.00p 2,179.50p 2,208.00p 15243
16/03/2011 2,250.00p 2,250.00p 2,163.00p 2,183.00p 33612
15/03/2011 2,200.00p 2,213.50p 2,175.50p 2,197.00p 44204
14/03/2011 2,288.50p 2,288.50p 2,201.50p 2,235.00p 19624
11/03/2011 2,260.00p 2,273.00p 2,225.00p 2,233.00p 37818
10/03/2011 2,316.50p 2,329.50p 2,268.00p 2,300.00p 28187
09/03/2011 2,340.50p 2,367.00p 2,306.00p 2,325.50p 11804
08/03/2011 2,358.50p 2,358.50p 2,296.50p 2,317.50p 20417
07/03/2011 2,337.50p 2,340.50p 2,307.00p 2,307.00p 25541
04/03/2011 2,320.00p 2,364.00p 2,302.00p 2,354.50p 34749
03/03/2011 2,269.50p 2,342.00p 2,268.00p 2,320.00p 21043
02/03/2011 2,286.00p 2,286.00p 2,259.50p 2,283.00p 33755
01/03/2011 2,314.50p 2,368.00p 2,290.00p 2,320.00p 52897
28/02/2011 2,254.50p 2,330.00p 2,254.50p 2,330.00p 48528
25/02/2011 2,249.00p 2,261.50p 2,242.00p 2,250.00p 6420
24/02/2011 2,210.00p 2,235.00p 2,201.50p 2,230.00p 32941
23/02/2011 2,189.00p 2,261.00p 2,189.00p 2,220.00p 22556
22/02/2011 2,200.00p 2,228.00p 2,185.00p 2,212.00p 21064
21/02/2011 2,230.50p 2,236.00p 2,217.00p 2,225.00p 9782
18/02/2011 2,265.00p 2,265.00p 2,211.00p 2,255.00p 22123
17/02/2011 2,240.00p 2,240.00p 2,213.00p 2,233.00p 30449
16/02/2011 2,241.00p 2,241.00p 2,218.50p 2,235.00p 10969
15/02/2011 2,234.50p 2,242.00p 2,208.50p 2,219.50p 43181
14/02/2011 2,291.00p 2,291.00p 2,225.00p 2,225.00p 42400
11/02/2011 2,236.00p 2,250.00p 2,230.50p 2,230.50p 46822
10/02/2011 2,230.50p 2,249.50p 2,204.00p 2,220.00p 34862
09/02/2011 2,265.00p 2,265.00p 2,198.50p 2,220.00p 59336
08/02/2011 2,267.00p 2,270.00p 2,210.00p 2,210.00p 29157
07/02/2011 2,260.00p 2,300.50p 2,250.00p 2,250.00p 36707
04/02/2011 2,250.00p 2,273.00p 2,233.50p 2,240.00p 29233
03/02/2011 2,259.50p 2,261.00p 2,225.00p 2,225.00p 29131
02/02/2011 2,279.00p 2,312.00p 2,240.50p 2,262.00p 72697
01/02/2011 2,245.00p 2,286.50p 2,197.50p 2,278.00p 63430
31/01/2011 2,232.50p 2,232.50p 2,189.00p 2,195.00p 24648
28/01/2011 2,200.00p 2,236.50p 2,190.00p 2,202.50p 82140
27/01/2011 2,200.00p 2,220.00p 2,125.00p 2,208.50p 303373
26/01/2011 2,264.50p 2,264.50p 2,189.00p 2,189.00p 44958
25/01/2011 2,248.50p 2,252.00p 2,225.00p 2,225.00p 51611
24/01/2011 2,234.00p 2,244.50p 2,225.00p 2,225.00p 21161
21/01/2011 2,260.00p 2,264.50p 2,200.00p 2,234.00p 47414
20/01/2011 2,277.00p 2,285.50p 2,250.00p 2,250.00p 50649
19/01/2011 2,336.50p 2,372.00p 2,273.16p 2,302.50p 37229
18/01/2011 2,319.00p 2,351.00p 2,307.50p 2,326.00p 27737
17/01/2011 2,324.50p 2,325.00p 2,303.50p 2,322.00p 12163
14/01/2011 2,310.00p 2,310.00p 2,272.50p 2,300.00p 53453

*Close Price adjusted for both dividends and splits