DCC (CDI) (DCC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/02/2008 1,670.00p 1,681.00p 1,641.00p 1,650.00p 64833
20/02/2008 1,649.00p 1,683.00p 1,649.00p 1,660.00p 53321
19/02/2008 1,657.00p 1,692.00p 1,655.00p 1,675.00p 117409
18/02/2008 1,663.00p 1,750.00p 1,650.00p 1,675.00p 23842
15/02/2008 1,680.00p 1,686.00p 1,661.00p 1,661.00p 44056
14/02/2008 1,670.00p 1,695.00p 1,645.00p 1,680.00p 95008
13/02/2008 1,646.00p 1,660.00p 1,641.00p 1,645.00p 31918
12/02/2008 1,679.00p 1,680.00p 1,591.00p 1,650.00p 206507
11/02/2008 1,660.00p 1,678.00p 1,615.00p 1,635.00p 71477
08/02/2008 1,672.00p 1,695.00p 1,657.00p 1,662.00p 118080
07/02/2008 1,725.00p 1,725.00p 1,630.00p 1,660.00p 107624
06/02/2008 1,740.00p 1,771.00p 1,690.00p 1,713.00p 130287
05/02/2008 1,859.00p 1,875.00p 1,729.00p 1,729.00p 91161
04/02/2008 1,881.00p 1,906.00p 1,869.00p 1,889.00p 24572
01/02/2008 1,874.00p 1,890.00p 1,863.00p 1,890.00p 55709
31/01/2008 1,880.00p 1,892.00p 1,849.00p 1,875.00p 56154
30/01/2008 1,860.00p 1,911.00p 1,860.00p 1,900.00p 94615
29/01/2008 1,900.00p 1,900.00p 1,863.00p 1,863.00p 76028
28/01/2008 1,895.00p 1,906.00p 1,850.00p 1,872.00p 53532
25/01/2008 1,865.00p 1,904.00p 1,835.00p 1,904.00p 58219
24/01/2008 1,840.00p 1,868.00p 1,800.00p 1,863.00p 76845
23/01/2008 1,750.00p 1,834.00p 1,750.00p 1,805.00p 98802
22/01/2008 1,649.00p 1,749.00p 1,649.00p 1,726.00p 100369
21/01/2008 1,777.00p 1,815.00p 1,665.00p 1,665.00p 109707
18/01/2008 1,847.00p 1,847.00p 1,789.00p 1,815.00p 151767
17/01/2008 1,915.00p 1,925.00p 1,846.00p 1,847.00p 62035
16/01/2008 1,902.00p 1,928.00p 1,890.00p 1,894.00p 54719
15/01/2008 1,984.00p 2,017.00p 1,908.00p 1,908.00p 58566
14/01/2008 1,989.00p 2,029.00p 1,985.00p 1,986.00p 66155
11/01/2008 1,993.00p 2,020.00p 1,993.00p 2,012.00p 105370
10/01/2008 2,001.00p 2,010.00p 1,995.00p 1,995.00p 71541
09/01/2008 1,997.00p 2,015.00p 1,992.00p 2,001.00p 120170
08/01/2008 2,018.00p 2,032.00p 2,000.00p 2,005.00p 77674
07/01/2008 1,990.00p 2,075.00p 1,990.00p 2,010.00p 54604
04/01/2008 1,970.00p 2,022.00p 1,970.00p 1,988.00p 111493
03/01/2008 1,896.00p 1,965.00p 1,896.00p 1,960.00p 72213
02/01/2008 1,940.00p 1,946.00p 1,897.00p 1,932.00p 27349
31/12/2007 1,924.00p 1,937.00p 1,924.00p 1,937.00p 2716
28/12/2007 1,915.00p 1,926.00p 1,892.00p 1,926.00p 7998
27/12/2007 1,923.00p 1,935.00p 1,884.00p 1,922.00p 23442
24/12/2007 1,910.00p 1,910.00p 1,908.00p 1,910.00p 1580
21/12/2007 2,000.00p 2,000.00p 1,913.00p 1,932.00p 56605
20/12/2007 1,969.00p 1,969.00p 1,901.00p 1,941.00p 42482
19/12/2007 1,859.00p 1,996.00p 1,859.00p 1,950.00p 96498
18/12/2007 1,802.00p 1,848.00p 1,802.00p 1,830.00p 47372
17/12/2007 1,820.00p 1,839.00p 1,809.00p 1,810.00p 46938
14/12/2007 1,880.00p 1,884.00p 1,830.00p 1,839.00p 70621
13/12/2007 1,911.00p 1,939.00p 1,835.00p 1,835.00p 57495
12/12/2007 1,935.00p 1,950.00p 1,890.00p 1,939.00p 78903
11/12/2007 1,915.00p 1,955.00p 1,915.00p 1,932.00p 88035
10/12/2007 1,851.00p 1,945.00p 1,851.00p 1,932.00p 61512
07/12/2007 1,800.00p 1,890.00p 1,800.00p 1,877.00p 139406
06/12/2007 1,822.00p 1,835.00p 1,795.00p 1,817.00p 44538
05/12/2007 1,759.00p 1,836.00p 1,757.00p 1,810.00p 98346
04/12/2007 1,770.00p 1,787.00p 1,750.00p 1,759.00p 59440
03/12/2007 1,759.00p 1,791.00p 1,744.00p 1,763.00p 53274
30/11/2007 1,760.00p 1,791.00p 1,760.00p 1,791.00p 264301
29/11/2007 1,799.00p 1,799.00p 1,738.00p 1,777.00p 61996
28/11/2007 1,680.00p 1,779.00p 1,680.00p 1,772.00p 91259
27/11/2007 1,676.00p 1,712.00p 1,676.00p 1,692.00p 55152
26/11/2007 1,730.00p 1,748.00p 1,680.00p 1,680.00p 77192
23/11/2007 1,672.00p 1,721.00p 1,665.00p 1,697.00p 80510
22/11/2007 1,679.00p 1,683.00p 1,647.00p 1,649.00p 135215
21/11/2007 1,792.00p 1,795.00p 1,670.00p 1,680.00p 129166
20/11/2007 1,875.00p 1,917.00p 1,737.00p 1,795.00p 101139
19/11/2007 1,900.00p 1,929.00p 1,863.00p 1,863.00p 45615
16/11/2007 1,925.00p 1,945.00p 1,882.00p 1,882.00p 54912
15/11/2007 1,980.00p 1,980.00p 1,920.00p 1,920.00p 48185
14/11/2007 2,000.00p 2,000.00p 1,944.00p 1,947.00p 75480
13/11/2007 1,982.00p 1,989.00p 1,950.00p 1,957.00p 49006
12/11/2007 1,940.00p 1,999.00p 1,939.00p 1,998.00p 44671
09/11/2007 1,980.00p 1,980.00p 1,925.00p 1,940.00p 54756
08/11/2007 1,943.00p 1,958.00p 1,926.00p 1,957.00p 60153
07/11/2007 1,998.00p 1,998.00p 1,943.00p 1,943.00p 27900
06/11/2007 1,937.00p 2,000.00p 1,937.00p 1,988.00p 62550
05/11/2007 1,900.00p 1,927.00p 1,900.00p 1,927.00p 42232
02/11/2007 1,865.00p 1,911.00p 1,865.00p 1,911.00p 48828
01/11/2007 1,878.00p 1,905.00p 1,865.00p 1,893.00p 70276
31/10/2007 1,878.00p 1,912.00p 1,844.00p 1,892.00p 300119
30/10/2007 1,860.00p 1,876.00p 1,855.00p 1,866.00p 88886
29/10/2007 1,856.00p 1,861.00p 1,832.00p 1,855.00p 57755
26/10/2007 1,869.00p 1,869.00p 1,793.00p 1,845.00p 314530
25/10/2007 1,900.00p 1,914.00p 1,844.00p 1,866.00p 82602
24/10/2007 1,921.00p 1,929.00p 1,862.00p 1,888.00p 77777
23/10/2007 1,972.00p 1,985.00p 1,931.00p 1,938.00p 48690
22/10/2007 1,978.00p 1,980.90p 1,937.00p 1,940.00p 57323
19/10/2007 2,017.00p 2,017.00p 1,987.00p 1,989.00p 32574
18/10/2007 2,033.00p 2,044.00p 2,005.00p 2,006.00p 67394
17/10/2007 2,033.00p 2,052.00p 2,031.00p 2,031.00p 81008
16/10/2007 2,056.00p 2,057.00p 2,032.00p 2,032.00p 105552
15/10/2007 2,100.00p 2,100.00p 2,050.00p 2,050.00p 165660
12/10/2007 2,080.00p 2,116.00p 2,080.00p 2,107.00p 46798
11/10/2007 2,082.00p 2,115.00p 2,064.00p 2,115.00p 24873
10/10/2007 2,065.00p 2,098.00p 2,043.00p 2,082.00p 25010
09/10/2007 2,069.00p 2,077.00p 2,030.00p 2,056.00p 216824
08/10/2007 2,113.00p 2,147.00p 2,071.00p 2,075.00p 41885
05/10/2007 2,141.00p 2,159.00p 2,094.00p 2,099.00p 73182
04/10/2007 2,150.00p 2,174.00p 2,109.00p 2,174.00p 74046
03/10/2007 2,172.00p 2,191.00p 2,149.00p 2,161.00p 36483
02/10/2007 2,140.00p 2,195.00p 2,140.00p 2,172.00p 34965
01/10/2007 2,065.00p 2,135.00p 2,065.00p 2,135.00p 41193
28/09/2007 2,091.00p 2,115.00p 2,047.00p 2,080.00p 70011
27/09/2007 2,054.00p 2,089.00p 2,023.00p 2,067.00p 22601
26/09/2007 1,997.00p 2,015.00p 1,995.00p 2,008.00p 13728
25/09/2007 2,000.00p 2,023.00p 1,990.00p 1,997.00p 84797
24/09/2007 2,015.00p 2,035.00p 2,000.00p 2,009.00p 13511
21/09/2007 2,003.00p 2,015.00p 1,986.00p 2,015.00p 262772
20/09/2007 1,960.00p 1,990.00p 1,947.00p 1,988.00p 109555
19/09/2007 1,968.00p 2,021.00p 1,960.00p 1,978.00p 168897
18/09/2007 1,921.00p 1,935.00p 1,896.00p 1,930.00p 76499
17/09/2007 1,934.00p 1,934.00p 1,880.00p 1,895.00p 62390
14/09/2007 1,967.00p 1,969.00p 1,936.00p 1,946.00p 53969
13/09/2007 1,972.00p 1,992.00p 1,926.00p 1,987.00p 63256
12/09/2007 1,949.00p 1,985.00p 1,949.00p 1,971.00p 23341
11/09/2007 1,945.00p 1,990.00p 1,945.00p 1,985.00p 38835
10/09/2007 1,949.00p 1,960.00p 1,923.00p 1,934.00p 30552
07/09/2007 1,927.00p 1,974.00p 1,927.00p 1,970.00p 42723
06/09/2007 1,951.00p 1,970.00p 1,945.00p 1,960.00p 116127
05/09/2007 1,962.00p 1,970.00p 1,954.00p 1,961.00p 392150
04/09/2007 1,951.00p 1,962.00p 1,934.00p 1,962.00p 871790
03/09/2007 1,908.00p 1,950.00p 1,908.00p 1,936.00p 181638
31/08/2007 1,870.00p 1,929.00p 1,866.00p 1,908.00p 145137
30/08/2007 1,908.00p 1,915.00p 1,865.00p 1,886.00p 57494
29/08/2007 1,895.00p 1,905.00p 1,862.00p 1,862.00p 32695
28/08/2007 2,012.00p 2,012.00p 1,886.00p 1,886.00p 65174
24/08/2007 2,025.00p 2,063.00p 2,015.00p 2,052.00p 28134
23/08/2007 2,094.00p 2,170.00p 2,018.00p 2,018.00p 74278
22/08/2007 2,103.00p 2,104.00p 2,086.00p 2,091.00p 72516
21/08/2007 2,074.00p 2,103.00p 2,057.00p 2,103.00p 59744
20/08/2007 2,110.00p 2,110.00p 2,050.00p 2,068.00p 23860
17/08/2007 2,055.00p 2,110.00p 2,042.00p 2,100.00p 55343
16/08/2007 2,133.00p 2,146.00p 2,030.00p 2,065.00p 42225
15/08/2007 2,176.00p 2,210.00p 2,155.00p 2,157.00p 13572
14/08/2007 2,196.00p 2,212.00p 2,180.00p 2,210.00p 22578
13/08/2007 2,211.00p 2,228.00p 2,182.00p 2,192.00p 45520
10/08/2007 2,250.00p 2,252.00p 2,202.00p 2,202.00p 26647
09/08/2007 2,342.00p 2,342.00p 2,273.00p 2,284.00p 93898
08/08/2007 2,316.00p 2,345.00p 2,301.00p 2,342.00p 24466
07/08/2007 2,337.00p 2,337.00p 2,298.00p 2,310.00p 600424
06/08/2007 2,270.00p 2,332.00p 2,260.00p 2,322.00p 22058
03/08/2007 2,204.00p 2,347.00p 2,181.00p 2,347.00p 51967
02/08/2007 2,171.00p 2,229.00p 2,136.00p 2,229.00p 178931
01/08/2007 2,145.00p 2,145.00p 2,101.00p 2,129.00p 72110
31/07/2007 2,139.00p 2,171.00p 2,130.00p 2,164.00p 31732
30/07/2007 2,100.00p 2,125.00p 2,085.00p 2,115.00p 31523
27/07/2007 2,151.00p 2,212.00p 2,052.00p 2,100.00p 34528
26/07/2007 2,151.00p 2,210.00p 2,151.00p 2,170.00p 150730
25/07/2007 2,258.00p 2,267.00p 2,155.00p 2,162.00p 87398
24/07/2007 2,325.00p 2,325.00p 2,248.00p 2,251.00p 112832
23/07/2007 2,332.00p 2,340.00p 2,295.00p 2,295.00p 53632
20/07/2007 2,380.00p 2,407.00p 2,333.00p 2,340.00p 36799
19/07/2007 2,359.00p 2,359.00p 2,312.00p 2,315.00p 10237
18/07/2007 2,335.00p 2,335.00p 2,314.00p 2,314.00p 243579
17/07/2007 2,350.00p 2,359.00p 2,326.00p 2,336.00p 22892
16/07/2007 2,300.00p 2,340.00p 2,300.00p 2,333.00p 49638
13/07/2007 2,392.00p 2,392.00p 2,290.00p 2,299.00p 265158
12/07/2007 2,340.00p 2,350.00p 2,326.00p 2,326.00p 76831
11/07/2007 2,380.00p 2,408.00p 2,345.00p 2,347.00p 20722
10/07/2007 2,437.00p 2,450.00p 2,397.00p 2,404.00p 595866
09/07/2007 2,450.00p 2,450.00p 2,435.00p 2,440.00p 24865
06/07/2007 2,450.00p 2,473.00p 2,450.00p 2,456.00p 17319
05/07/2007 2,515.00p 2,515.00p 2,450.00p 2,453.00p 29471
04/07/2007 2,490.00p 2,517.00p 2,466.00p 2,480.00p 34366
03/07/2007 2,492.00p 2,501.00p 2,476.00p 2,491.00p 45955
02/07/2007 2,447.00p 2,530.00p 2,447.00p 2,495.00p 30615
29/06/2007 2,495.00p 2,500.00p 2,447.00p 2,468.00p 62119
28/06/2007 2,543.00p 2,543.00p 2,480.00p 2,488.00p 26680
27/06/2007 2,499.00p 2,506.00p 2,463.00p 2,470.00p 26496
26/06/2007 2,536.00p 2,536.00p 2,477.00p 2,499.00p 78930
25/06/2007 2,505.00p 2,529.00p 2,470.00p 2,513.00p 23400
22/06/2007 2,493.00p 2,545.00p 2,451.00p 2,528.00p 74073
21/06/2007 2,437.00p 2,527.00p 2,437.00p 2,500.00p 55494
20/06/2007 2,476.00p 2,477.00p 2,460.00p 2,475.00p 117716
19/06/2007 2,442.00p 2,500.00p 2,440.00p 2,455.00p 38200
18/06/2007 2,400.00p 2,449.00p 2,400.00p 2,420.00p 54940
15/06/2007 2,400.00p 2,429.00p 2,400.00p 2,406.00p 105663
14/06/2007 2,377.00p 2,413.00p 2,377.00p 2,413.00p 270603
13/06/2007 2,377.00p 2,382.00p 2,354.00p 2,371.00p 181654
12/06/2007 2,362.00p 2,397.00p 2,352.00p 2,378.00p 563990
11/06/2007 2,375.00p 2,400.00p 2,350.00p 2,362.00p 66296
08/06/2007 2,366.00p 2,391.00p 2,347.00p 2,375.00p 51803
07/06/2007 2,470.00p 2,518.00p 2,366.00p 2,366.00p 54870
06/06/2007 2,547.00p 2,550.00p 2,450.00p 2,461.00p 72335
05/06/2007 2,575.00p 2,582.00p 2,550.00p 2,572.00p 91231
04/06/2007 2,565.00p 2,589.00p 2,561.00p 2,575.00p 199033
01/06/2007 2,608.00p 2,608.00p 2,561.00p 2,561.00p 126071
31/05/2007 2,604.00p 2,608.00p 2,552.00p 2,569.00p 559019
30/05/2007 2,544.00p 2,570.00p 2,531.00p 2,565.00p 149751
29/05/2007 2,545.00p 2,550.00p 2,534.00p 2,535.00p 42667
25/05/2007 2,561.00p 2,561.00p 2,547.00p 2,548.00p 15653
24/05/2007 2,610.00p 2,630.00p 2,557.00p 2,557.00p 114530
23/05/2007 2,560.00p 2,569.00p 2,550.00p 2,553.00p 13553
22/05/2007 2,600.00p 2,624.00p 2,561.00p 2,600.00p 60331
21/05/2007 2,570.00p 2,600.00p 2,540.00p 2,568.00p 71335
18/05/2007 2,525.00p 2,566.00p 2,521.00p 2,540.00p 42844
17/05/2007 2,499.00p 2,500.00p 2,455.00p 2,500.00p 35343
16/05/2007 2,500.00p 2,503.00p 2,455.00p 2,455.00p 111578
15/05/2007 2,500.00p 2,534.00p 2,496.00p 2,500.00p 43228
14/05/2007 2,597.00p 2,597.00p 2,507.00p 2,520.00p 448273
11/05/2007 2,554.00p 2,554.00p 2,515.00p 2,533.00p 26235

*Close Price adjusted for both dividends and splits