DCC (CDI) (DCC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/05/2007 2,585.00p 2,585.00p 2,534.00p 2,563.00p 177254
09/05/2007 2,574.00p 2,577.00p 2,544.00p 2,555.00p 154375
08/05/2007 2,531.00p 2,576.00p 2,531.00p 2,560.00p 57623
04/05/2007 2,574.00p 2,585.00p 2,550.00p 2,559.00p 129386
03/05/2007 2,484.00p 2,581.00p 2,484.00p 2,532.00p 64207
02/05/2007 2,500.00p 2,500.00p 2,465.00p 2,500.00p 112488
01/05/2007 2,500.00p 2,500.00p 2,474.00p 2,480.00p 65881
30/04/2007 2,500.00p 2,500.00p 2,462.00p 2,474.00p 19600
27/04/2007 2,527.00p 2,544.00p 2,491.00p 2,491.00p 66150
26/04/2007 2,525.00p 2,537.00p 2,521.00p 2,536.00p 48313
25/04/2007 2,570.00p 2,570.00p 2,502.00p 2,512.00p 28602
24/04/2007 2,565.00p 2,572.00p 2,519.00p 2,530.00p 32016
23/04/2007 2,619.00p 2,619.00p 2,561.00p 2,572.00p 34802
20/04/2007 2,600.00p 2,634.00p 2,551.00p 2,577.00p 67300
19/04/2007 2,573.00p 2,600.00p 2,550.00p 2,583.00p 33206
18/04/2007 2,633.00p 2,633.00p 2,589.00p 2,600.00p 75691
17/04/2007 2,660.00p 2,660.00p 2,601.00p 2,622.00p 92284
16/04/2007 2,660.00p 2,660.00p 2,625.00p 2,637.00p 439072
13/04/2007 2,645.00p 2,648.00p 2,644.00p 2,645.00p 373193
12/04/2007 2,623.00p 2,659.00p 2,595.00p 2,647.00p 127164
11/04/2007 2,634.00p 2,659.00p 2,608.00p 2,623.00p 48309
10/04/2007 2,660.00p 2,665.00p 2,641.00p 2,641.00p 41110
05/04/2007 2,627.00p 2,650.00p 2,627.00p 2,639.00p 18869
04/04/2007 2,648.00p 2,651.00p 2,611.00p 2,630.00p 161956
03/04/2007 2,663.00p 2,663.00p 2,611.00p 2,640.00p 38904
02/04/2007 2,614.00p 2,647.00p 2,608.00p 2,625.00p 23168
30/03/2007 2,648.00p 2,668.00p 2,612.00p 2,628.00p 42958
29/03/2007 2,575.00p 2,635.00p 2,575.00p 2,620.00p 9433
28/03/2007 2,635.00p 2,635.00p 2,570.00p 2,597.00p 167090
27/03/2007 2,680.00p 2,680.00p 2,615.00p 2,640.00p 62420
26/03/2007 2,700.00p 2,709.00p 2,635.00p 2,640.00p 98880
23/03/2007 2,620.00p 2,690.00p 2,617.00p 2,685.00p 20531
22/03/2007 2,505.00p 2,710.00p 2,505.00p 2,617.00p 609991
21/03/2007 2,420.00p 2,468.00p 2,411.00p 2,467.00p 103990
20/03/2007 2,401.00p 2,421.00p 2,400.00p 2,410.00p 165729
19/03/2007 2,370.00p 2,459.00p 2,370.00p 2,418.00p 50089
16/03/2007 2,397.00p 2,412.00p 2,370.00p 2,390.00p 443771
15/03/2007 2,427.00p 2,430.00p 2,397.00p 2,410.00p 42959
14/03/2007 2,436.00p 2,453.00p 2,403.00p 2,404.00p 83906
13/03/2007 2,490.00p 2,499.00p 2,460.00p 2,468.00p 75602
12/03/2007 2,475.00p 2,485.00p 2,460.00p 2,460.00p 31652
09/03/2007 2,454.00p 2,462.00p 2,441.00p 2,460.00p 77273
08/03/2007 2,438.00p 2,457.00p 2,438.00p 2,450.00p 205748
07/03/2007 2,429.00p 2,450.00p 2,429.00p 2,440.00p 371983
06/03/2007 2,480.00p 2,480.00p 2,420.00p 2,429.00p 55264
05/03/2007 2,489.00p 2,529.00p 2,444.00p 2,444.00p 31050
02/03/2007 2,564.00p 2,564.00p 2,512.00p 2,560.00p 88803
01/03/2007 2,531.00p 2,595.00p 2,519.00p 2,560.00p 86550
28/02/2007 2,588.00p 2,611.00p 2,520.00p 2,538.00p 34126
27/02/2007 2,723.00p 2,723.00p 2,586.00p 2,586.00p 57821
26/02/2007 2,699.00p 2,700.00p 2,687.00p 2,698.00p 10692
23/02/2007 2,692.00p 2,705.00p 2,690.00p 2,690.00p 17298
22/02/2007 2,723.00p 2,723.00p 2,690.00p 2,690.00p 34757
21/02/2007 2,725.00p 2,725.00p 2,688.00p 2,688.00p 31682
20/02/2007 2,708.00p 2,720.00p 2,703.00p 2,706.00p 355622
19/02/2007 2,758.00p 2,758.00p 2,723.00p 2,733.00p 12477
16/02/2007 2,787.00p 2,787.00p 2,710.00p 2,730.00p 49948
15/02/2007 2,825.00p 2,825.00p 2,760.00p 2,780.00p 53127
14/02/2007 2,710.00p 2,807.00p 2,710.00p 2,799.00p 47177
13/02/2007 2,670.00p 2,729.00p 2,655.00p 2,729.00p 50594
12/02/2007 2,619.00p 2,689.00p 2,619.00p 2,673.00p 62955
09/02/2007 2,594.00p 2,610.00p 2,571.00p 2,600.00p 30769
08/02/2007 2,488.00p 2,618.00p 2,488.00p 2,575.00p 162048
07/02/2007 2,460.00p 2,532.00p 2,460.00p 2,525.00p 94586
06/02/2007 2,425.00p 2,430.00p 2,422.00p 2,422.00p 118408
05/02/2007 2,425.00p 2,435.00p 2,414.00p 2,414.00p 43363
02/02/2007 2,425.00p 2,449.00p 2,420.00p 2,420.00p 41351
01/02/2007 2,421.00p 2,429.00p 2,366.00p 2,425.00p 77087
31/01/2007 2,478.00p 2,480.00p 2,421.00p 2,425.00p 87649
30/01/2007 2,491.00p 2,491.00p 2,430.00p 2,455.00p 33508
29/01/2007 2,465.00p 2,485.00p 2,465.00p 2,480.00p 21007
26/01/2007 2,479.00p 2,499.00p 2,450.00p 2,450.00p 47019
25/01/2007 2,496.00p 2,517.00p 2,475.00p 2,479.00p 34083
24/01/2007 2,397.00p 2,480.00p 2,391.00p 2,475.00p 52162
23/01/2007 2,390.00p 2,400.00p 2,381.00p 2,391.00p 184251
22/01/2007 2,450.00p 2,465.00p 2,380.00p 2,380.00p 31650
19/01/2007 2,414.00p 2,424.00p 2,406.00p 2,411.00p 22570
18/01/2007 2,431.00p 2,450.00p 2,400.00p 2,405.00p 30841
17/01/2007 2,395.00p 2,427.00p 2,380.00p 2,397.00p 125426
16/01/2007 2,383.00p 2,410.00p 2,380.00p 2,385.00p 19990
15/01/2007 2,400.00p 2,400.00p 2,355.00p 2,383.00p 34713
12/01/2007 2,380.00p 2,393.00p 2,374.00p 2,374.00p 52127
11/01/2007 2,374.00p 2,406.00p 2,362.00p 2,400.00p 183976
10/01/2007 2,448.00p 2,450.00p 2,374.00p 2,388.00p 68241
09/01/2007 2,467.00p 2,496.00p 2,435.00p 2,450.00p 137015
08/01/2007 2,494.00p 2,510.00p 2,425.00p 2,445.00p 156348
05/01/2007 2,558.00p 2,667.00p 2,495.00p 2,510.00p 38269
04/01/2007 2,655.00p 2,655.00p 2,563.00p 2,587.00p 251489
03/01/2007 2,668.00p 2,700.00p 2,650.00p 2,667.00p 123032
02/01/2007 2,590.00p 2,676.00p 2,566.00p 2,668.00p 61303
29/12/2006 2,543.00p 2,590.00p 2,543.00p 2,566.00p 8563
28/12/2006 2,564.00p 2,578.00p 2,564.00p 2,584.00p 5901
27/12/2006 2,526.00p 2,553.00p 2,526.00p 2,540.00p 6426
22/12/2006 2,495.00p 2,540.00p 2,495.00p 2,526.00p 1955
21/12/2006 2,513.00p 2,556.00p 2,492.00p 2,520.00p 61139
20/12/2006 2,540.00p 2,540.00p 2,496.00p 2,513.00p 28597
19/12/2006 2,568.00p 2,568.00p 2,512.00p 2,534.00p 67729
18/12/2006 2,525.00p 2,565.00p 2,517.00p 2,547.00p 8988
15/12/2006 2,556.00p 2,556.00p 2,500.00p 2,550.00p 27687
14/12/2006 2,440.00p 2,540.00p 2,440.00p 2,539.00p 72250
13/12/2006 2,406.00p 2,441.00p 2,398.00p 2,441.00p 11572
12/12/2006 2,404.00p 2,435.00p 2,404.00p 2,434.00p 21725
11/12/2006 2,354.00p 2,410.00p 2,354.00p 2,410.00p 16467
08/12/2006 2,335.00p 2,356.00p 2,335.00p 2,356.00p 63552
07/12/2006 2,308.00p 2,353.00p 2,308.00p 2,353.00p 15897
06/12/2006 2,310.00p 2,341.00p 2,300.00p 2,332.00p 46457
05/12/2006 2,318.00p 2,318.00p 2,282.00p 2,302.00p 27131
04/12/2006 2,302.00p 2,325.00p 2,300.00p 2,304.00p 5968
01/12/2006 2,354.00p 2,354.00p 2,282.00p 2,282.00p 32892
30/11/2006 2,301.00p 2,350.00p 2,300.00p 2,326.00p 88217
29/11/2006 2,316.00p 2,345.00p 2,285.00p 2,320.00p 98192
28/11/2006 2,344.00p 2,350.00p 2,277.00p 2,285.00p 224333
27/11/2006 2,355.00p 2,370.00p 2,350.00p 2,350.00p 43043
24/11/2006 2,352.00p 2,400.00p 2,343.00p 2,353.00p 31459
23/11/2006 2,401.00p 2,410.00p 2,344.00p 2,404.00p 25251
22/11/2006 2,338.00p 2,402.00p 2,338.00p 2,402.00p 20771
21/11/2006 2,400.00p 2,406.00p 2,350.00p 2,365.00p 24134
20/11/2006 2,350.00p 2,401.00p 2,349.00p 2,395.00p 17683
17/11/2006 2,414.00p 2,417.00p 2,358.00p 2,394.00p 9711
16/11/2006 2,359.00p 2,420.00p 2,359.00p 2,410.00p 88767
15/11/2006 2,350.00p 2,368.00p 2,321.00p 2,359.00p 106596
14/11/2006 2,320.00p 2,353.00p 2,320.00p 2,323.00p 7538
13/11/2006 2,233.00p 2,321.00p 2,233.00p 2,320.00p 109946
10/11/2006 2,196.00p 2,240.00p 2,184.00p 2,184.00p 22293
09/11/2006 2,240.00p 2,240.00p 2,176.00p 2,211.00p 93990
08/11/2006 2,179.00p 2,244.00p 2,177.00p 2,227.00p 14068
07/11/2006 2,213.00p 2,235.00p 2,179.00p 2,200.00p 29010
06/11/2006 2,168.00p 2,226.00p 2,164.00p 2,200.00p 45574
03/11/2006 2,180.00p 2,216.00p 2,180.00p 2,191.00p 13460
02/11/2006 2,180.00p 2,215.00p 2,156.00p 2,165.00p 32955
01/11/2006 2,157.00p 2,159.00p 2,125.00p 2,156.00p 13243
31/10/2006 2,115.00p 2,147.00p 2,115.00p 2,115.00p 463245
30/10/2006 2,150.00p 2,150.00p 2,110.00p 2,112.00p 13139
27/10/2006 2,077.00p 2,163.00p 2,077.00p 2,150.00p 15322
26/10/2006 2,069.00p 2,082.00p 2,069.00p 2,082.00p 9395
25/10/2006 2,045.00p 2,064.00p 2,045.00p 2,060.00p 17885
24/10/2006 2,045.00p 2,051.00p 2,012.00p 2,038.00p 9064
23/10/2006 2,035.00p 2,044.00p 2,006.00p 2,012.00p 27373
20/10/2006 2,045.00p 2,049.00p 2,010.00p 2,025.00p 26079
19/10/2006 2,020.00p 2,050.00p 2,020.00p 2,049.00p 59998
18/10/2006 1,990.00p 2,020.00p 1,990.00p 2,010.00p 73041
17/10/2006 1,995.00p 2,035.00p 1,988.00p 2,020.00p 5139
16/10/2006 2,034.00p 2,034.00p 2,000.00p 2,007.00p 43008
13/10/2006 2,031.00p 2,044.00p 2,010.00p 2,044.00p 12092
12/10/2006 2,029.00p 2,030.00p 2,008.00p 2,030.00p 44698
11/10/2006 2,000.00p 2,034.00p 1,995.00p 2,034.00p 20332
10/10/2006 1,985.00p 2,000.00p 1,975.00p 2,000.00p 21868
09/10/2006 1,970.00p 1,992.00p 1,970.00p 1,992.00p 61116
06/10/2006 1,965.00p 1,979.00p 1,950.00p 1,979.00p 6771
05/10/2006 1,960.00p 1,974.00p 1,960.00p 1,965.00p 11812
04/10/2006 1,960.00p 1,960.00p 1,960.00p 1,960.00p 3684
03/10/2006 1,962.00p 1,982.00p 1,960.00p 1,960.00p 221589
02/10/2006 1,960.00p 1,982.00p 1,960.00p 1,960.00p 9156
29/09/2006 1,979.00p 1,980.00p 1,960.00p 1,975.00p 26946
28/09/2006 1,976.00p 1,979.00p 1,965.00p 1,970.00p 101436
27/09/2006 1,964.00p 1,976.00p 1,960.00p 1,960.00p 158171
26/09/2006 1,943.00p 1,964.00p 1,919.00p 1,964.00p 9660
25/09/2006 1,920.00p 1,942.00p 1,920.00p 1,942.00p 15889
22/09/2006 1,955.00p 1,955.00p 1,910.00p 1,910.00p 18651
21/09/2006 1,960.00p 1,960.00p 1,914.00p 1,940.00p 19242
20/09/2006 1,918.00p 1,947.00p 1,918.00p 1,945.00p 3601
19/09/2006 1,969.00p 1,969.00p 1,918.00p 1,918.00p 4460
18/09/2006 1,924.00p 1,954.00p 1,918.00p 1,928.00p 14516
15/09/2006 1,955.00p 1,973.00p 1,930.00p 1,955.00p 15565
14/09/2006 1,925.00p 1,958.00p 1,920.00p 1,935.00p 23513
13/09/2006 1,940.00p 1,967.00p 1,940.00p 1,955.00p 17634
12/09/2006 1,940.00p 1,967.00p 1,922.00p 1,967.00p 5857
11/09/2006 1,961.00p 1,965.00p 1,918.00p 1,965.00p 2264
08/09/2006 1,965.00p 1,965.00p 1,918.00p 1,918.00p 4988
07/09/2006 1,933.00p 1,968.00p 1,933.00p 1,960.00p 35130
06/09/2006 1,941.00p 1,970.00p 1,941.00p 1,968.00p 21706
05/09/2006 1,980.00p 1,985.00p 1,965.00p 1,985.00p 638776
04/09/2006 1,971.00p 1,971.00p 1,945.00p 1,970.00p 7197
01/09/2006 1,970.00p 1,974.00p 1,905.00p 1,963.00p 12453
31/08/2006 1,949.00p 1,970.00p 1,930.00p 1,970.00p 14013
30/08/2006 1,917.00p 1,941.00p 1,916.00p 1,930.00p 10644
29/08/2006 1,907.00p 1,917.00p 1,903.00p 1,917.00p 10934
25/08/2006 1,881.00p 1,910.00p 1,865.00p 1,900.00p 13213
24/08/2006 1,896.00p 1,910.00p 1,869.00p 1,869.00p 5694
23/08/2006 1,870.00p 1,900.00p 1,870.00p 1,895.00p 4753
22/08/2006 1,900.00p 1,918.00p 1,899.00p 1,899.00p 4904
21/08/2006 1,875.00p 1,890.00p 1,875.00p 1,890.00p 2115
18/08/2006 1,909.00p 1,915.00p 1,887.00p 1,890.00p 9201
17/08/2006 1,905.00p 1,912.00p 1,880.00p 1,900.00p 15956
16/08/2006 1,902.00p 1,923.00p 1,890.00p 1,892.00p 106398
15/08/2006 1,885.00p 1,920.00p 1,884.00p 1,910.00p 56316
14/08/2006 1,895.00p 1,903.00p 1,880.00p 1,891.00p 2414
11/08/2006 1,893.00p 1,893.00p 1,855.00p 1,855.00p 5010
10/08/2006 1,880.00p 1,893.00p 1,865.00p 1,884.00p 12690
09/08/2006 1,875.00p 1,900.00p 1,850.00p 1,880.00p 53283
08/08/2006 1,860.00p 1,884.00p 1,859.00p 1,879.00p 76867
07/08/2006 1,854.00p 1,864.00p 1,850.00p 1,864.00p 583582
04/08/2006 1,872.00p 1,875.00p 1,857.00p 1,860.00p 10877
03/08/2006 1,870.00p 1,899.00p 1,861.00p 1,899.00p 5535
02/08/2006 1,869.00p 1,885.00p 1,860.00p 1,865.00p 53957
01/08/2006 1,888.00p 1,889.00p 1,869.00p 1,889.00p 19668
31/07/2006 1,884.00p 1,909.00p 1,881.00p 1,888.00p 21223
28/07/2006 1,933.00p 1,933.00p 1,895.00p 1,909.00p 4456
27/07/2006 1,896.00p 1,904.00p 1,881.00p 1,900.00p 7383
26/07/2006 1,905.00p 1,917.00p 1,881.00p 1,881.00p 5294

*Close Price adjusted for both dividends and splits