DCC (CDI) (DCC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/04/2012 1,884.50p 1,924.50p 1,870.50p 1,900.00p 20314
02/04/2012 1,860.00p 1,880.00p 1,851.00p 1,879.00p 34310
30/03/2012 1,900.00p 1,900.00p 1,860.50p 1,889.00p 43120
29/03/2012 1,900.50p 1,918.50p 1,895.00p 1,895.00p 31802
28/03/2012 1,914.00p 1,929.00p 1,900.50p 1,918.00p 21578
27/03/2012 1,890.00p 1,930.00p 1,890.00p 1,915.00p 18937
26/03/2012 1,907.50p 1,916.00p 1,872.50p 1,916.00p 17995
23/03/2012 1,904.50p 1,904.50p 1,866.00p 1,890.00p 40763
22/03/2012 1,915.50p 1,915.50p 1,870.00p 1,882.00p 45758
21/03/2012 1,932.50p 1,936.50p 1,910.50p 1,917.50p 44147
20/03/2012 1,948.00p 1,948.50p 1,930.00p 1,936.50p 40518
19/03/2012 1,950.00p 1,961.50p 1,930.00p 1,941.00p 21984
16/03/2012 1,956.00p 1,982.50p 1,940.00p 1,965.00p 19920
15/03/2012 1,954.00p 1,970.00p 1,940.50p 1,960.00p 11445
14/03/2012 1,988.50p 1,993.50p 1,959.50p 1,979.00p 14981
13/03/2012 1,949.50p 1,990.00p 1,938.00p 1,990.00p 19716
12/03/2012 1,929.00p 1,980.00p 1,929.00p 1,967.50p 8169
09/03/2012 1,924.50p 1,987.50p 1,924.50p 1,976.00p 12368
08/03/2012 1,921.00p 1,960.00p 1,910.50p 1,930.00p 13836
07/03/2012 1,892.00p 1,929.50p 1,892.00p 1,929.50p 20361
06/03/2012 1,934.00p 1,934.00p 1,910.50p 1,925.00p 27789
05/03/2012 1,927.50p 1,960.00p 1,906.50p 1,942.00p 6331
02/03/2012 1,912.00p 1,936.50p 1,911.50p 1,930.00p 11975
01/03/2012 1,918.50p 1,935.50p 1,905.83p 1,935.50p 12706
29/02/2012 1,925.00p 1,965.50p 1,909.94p 1,945.00p 16176
28/02/2012 1,920.00p 1,943.00p 1,920.00p 1,932.00p 23767
27/02/2012 1,938.00p 1,948.00p 1,936.00p 1,940.00p 16248
24/02/2012 1,971.00p 1,971.00p 1,934.00p 1,967.00p 11565
23/02/2012 1,999.50p 2,002.00p 1,950.00p 1,969.00p 12085
22/02/2012 1,958.00p 1,990.00p 1,958.00p 1,990.00p 6897
21/02/2012 1,966.00p 1,978.50p 1,958.00p 1,978.50p 4621
20/02/2012 1,940.50p 1,980.50p 1,940.50p 1,980.50p 4892
17/02/2012 1,940.50p 1,980.00p 1,940.50p 1,964.00p 14206
16/02/2012 1,953.00p 1,999.50p 1,940.50p 1,955.00p 14331
15/02/2012 1,958.00p 1,960.00p 1,941.00p 1,960.00p 18290
14/02/2012 1,945.00p 1,970.00p 1,940.50p 1,945.00p 29211
13/02/2012 1,945.00p 1,977.00p 1,945.00p 1,965.00p 21619
10/02/2012 1,945.50p 2,006.00p 1,945.00p 1,985.00p 14138
09/02/2012 1,949.50p 2,003.00p 1,944.00p 2,003.00p 37392
08/02/2012 1,922.00p 1,955.00p 1,922.00p 1,955.00p 18866
07/02/2012 1,944.00p 1,955.50p 1,902.00p 1,946.00p 12990
06/02/2012 1,890.00p 1,964.50p 1,875.50p 1,937.00p 47871
03/02/2012 1,895.00p 1,905.00p 1,854.50p 1,905.00p 10257
02/02/2012 1,890.00p 1,901.50p 1,864.00p 1,895.00p 25562
01/02/2012 1,826.50p 1,880.00p 1,822.00p 1,880.00p 24034
31/01/2012 1,820.00p 1,857.50p 1,810.50p 1,850.00p 19679
30/01/2012 1,818.50p 1,821.50p 1,802.00p 1,817.00p 11798
27/01/2012 1,819.00p 1,860.00p 1,814.50p 1,835.00p 14480
26/01/2012 1,844.50p 1,844.50p 1,811.00p 1,814.50p 7135
25/01/2012 1,827.00p 1,854.50p 1,805.00p 1,815.00p 14228
24/01/2012 1,795.50p 1,840.00p 1,782.00p 1,836.00p 37177
23/01/2012 1,828.00p 1,828.00p 1,799.00p 1,813.00p 36690
20/01/2012 1,840.50p 1,879.50p 1,807.50p 1,840.00p 37941
19/01/2012 1,850.50p 1,870.00p 1,810.50p 1,860.00p 29062
18/01/2012 1,834.00p 1,852.00p 1,820.00p 1,826.00p 29232
17/01/2012 1,799.00p 1,839.50p 1,792.50p 1,835.00p 34359
16/01/2012 1,738.50p 1,825.00p 1,714.00p 1,815.00p 54640
13/01/2012 1,868.00p 1,880.00p 1,826.01p 1,846.00p 18763
12/01/2012 1,858.00p 1,885.00p 1,824.50p 1,854.00p 21417
11/01/2012 1,873.00p 1,914.99p 1,834.00p 1,850.00p 19134
10/01/2012 1,906.00p 1,912.00p 1,871.00p 1,882.00p 24262
09/01/2012 1,896.00p 1,925.50p 1,896.00p 1,925.50p 16087
06/01/2012 1,857.00p 1,925.00p 1,857.00p 1,925.00p 30947
05/01/2012 1,849.50p 1,879.50p 1,840.00p 1,864.00p 21242
04/01/2012 1,871.50p 1,878.00p 1,838.00p 1,878.00p 34741
03/01/2012 1,810.50p 1,887.00p 1,810.50p 1,887.00p 24696
30/12/2011 1,853.00p 1,855.00p 1,819.00p 1,835.00p 2617
29/12/2011 1,868.50p 1,868.50p 1,830.50p 1,845.00p 9038
28/12/2011 1,900.00p 1,900.00p 1,845.00p 1,851.00p 24514
23/12/2011 1,863.00p 1,875.50p 1,849.50p 1,865.00p 2199
22/12/2011 1,850.00p 1,860.50p 1,823.00p 1,860.00p 15752
21/12/2011 1,853.50p 1,881.50p 1,803.00p 1,820.00p 30398
20/12/2011 1,831.50p 1,850.50p 1,793.50p 1,831.00p 21893
19/12/2011 1,830.00p 1,867.50p 1,822.50p 1,830.00p 35360
16/12/2011 1,857.00p 1,890.50p 1,841.50p 1,850.00p 29069
15/12/2011 1,843.50p 1,888.00p 1,843.50p 1,850.00p 17077
14/12/2011 1,894.00p 1,895.00p 1,842.95p 1,851.00p 29245
13/12/2011 1,845.00p 1,864.00p 1,830.50p 1,853.00p 21945
12/12/2011 1,849.50p 1,889.00p 1,819.00p 1,852.00p 23137
09/12/2011 1,794.00p 1,851.50p 1,792.00p 1,850.00p 31119
08/12/2011 1,799.50p 1,837.50p 1,799.50p 1,830.00p 35505
07/12/2011 1,794.50p 1,827.50p 1,773.00p 1,800.00p 15855
06/12/2011 1,780.50p 1,824.00p 1,761.00p 1,788.00p 19444
05/12/2011 1,830.50p 1,850.00p 1,780.00p 1,792.50p 27653
02/12/2011 1,847.00p 1,859.50p 1,804.00p 1,841.00p 30003
01/12/2011 1,790.00p 1,840.00p 1,751.00p 1,800.00p 55232
30/11/2011 1,739.50p 1,800.00p 1,725.00p 1,795.00p 36927
29/11/2011 1,726.50p 1,748.50p 1,724.00p 1,745.00p 9141
28/11/2011 1,713.00p 1,749.00p 1,702.50p 1,712.00p 29000
25/11/2011 1,700.00p 1,714.00p 1,680.50p 1,700.00p 31161
24/11/2011 1,727.50p 1,727.50p 1,702.00p 1,715.00p 5412
23/11/2011 1,733.00p 1,750.50p 1,704.00p 1,724.00p 62709
22/11/2011 1,733.50p 1,750.50p 1,728.50p 1,731.00p 17653
21/11/2011 1,730.00p 1,772.00p 1,726.50p 1,733.00p 19035
18/11/2011 1,750.00p 1,783.00p 1,741.00p 1,745.00p 19600
17/11/2011 1,740.00p 1,770.00p 1,718.50p 1,750.00p 55463
16/11/2011 1,740.00p 1,804.00p 1,720.50p 1,751.50p 49385
15/11/2011 1,752.00p 1,772.50p 1,715.00p 1,761.00p 38354
14/11/2011 1,792.50p 1,800.00p 1,749.50p 1,750.00p 27586
11/11/2011 1,809.00p 1,809.00p 1,750.50p 1,760.00p 41934
10/11/2011 1,797.50p 1,797.50p 1,755.00p 1,760.00p 34554
09/11/2011 1,825.50p 1,839.00p 1,770.00p 1,779.00p 81309
08/11/2011 1,852.50p 1,881.50p 1,761.00p 1,803.00p 71581
07/11/2011 1,900.00p 1,949.50p 1,883.50p 1,906.50p 25211
04/11/2011 1,949.50p 1,954.00p 1,900.00p 1,900.00p 15589
03/11/2011 1,961.50p 1,962.00p 1,900.50p 1,935.00p 47563
02/11/2011 2,007.50p 2,014.50p 1,947.00p 1,947.00p 27625
01/11/2011 1,971.00p 2,003.50p 1,954.00p 1,993.50p 53559
31/10/2011 1,999.50p 2,030.00p 1,951.50p 2,030.00p 24252
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

*Close Price adjusted for both dividends and splits