DCC (CDI) (DCC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/03/2003 642.50p 650.00p 642.50p 650.00p 68932
13/03/2003 635.00p 635.00p 635.00p 635.00p 59893
12/03/2003 635.00p 635.00p 635.00p 635.00p 0
11/03/2003 630.00p 635.00p 630.00p 635.00p 0
10/03/2003 632.50p 632.50p 627.50p 627.50p 1806
07/03/2003 635.00p 635.00p 635.00p 635.00p 916
06/03/2003 635.00p 635.00p 635.00p 635.00p 1842
05/03/2003 647.50p 647.50p 635.00p 635.00p 0
04/03/2003 642.50p 650.00p 642.50p 650.00p 6500
03/03/2003 640.00p 640.00p 640.00p 640.00p 0
28/02/2003 640.00p 640.00p 640.00p 640.00p 3831
27/02/2003 645.00p 645.00p 645.00p 645.00p 6197
26/02/2003 645.00p 645.00p 645.00p 645.00p 0
25/02/2003 640.00p 640.00p 640.00p 640.00p 0
24/02/2003 645.00p 645.00p 645.00p 645.00p 0
21/02/2003 645.00p 645.00p 645.00p 645.00p 0
20/02/2003 647.50p 647.50p 647.50p 647.50p 17576
19/02/2003 652.50p 652.50p 652.50p 652.50p 70449
18/02/2003 652.50p 652.50p 652.50p 652.50p 1000
17/02/2003 647.50p 647.50p 647.50p 647.50p 0
14/02/2003 640.00p 640.00p 640.00p 640.00p 0
13/02/2003 647.50p 647.50p 640.00p 640.00p 0
12/02/2003 657.50p 657.50p 650.00p 652.50p 0
11/02/2003 662.50p 662.50p 662.50p 662.50p 373
10/02/2003 662.50p 662.50p 660.00p 662.50p 3753
07/02/2003 657.50p 662.50p 657.50p 662.50p 0
06/02/2003 657.50p 657.50p 650.00p 650.00p 2969
05/02/2003 660.00p 660.00p 660.00p 660.00p 0
04/02/2003 660.00p 660.00p 660.00p 660.00p 8782
03/02/2003 652.50p 660.00p 652.50p 660.00p 0
31/01/2003 650.00p 650.00p 647.50p 647.50p 5500
30/01/2003 655.00p 655.00p 655.00p 655.00p 600
29/01/2003 660.00p 660.00p 650.00p 650.00p 1000
28/01/2003 692.50p 692.50p 670.00p 670.00p 2615
27/01/2003 695.00p 695.00p 695.00p 695.00p 101
24/01/2003 695.00p 695.00p 695.00p 695.00p 800
23/01/2003 687.50p 695.00p 687.50p 695.00p 6200
22/01/2003 680.00p 680.00p 680.00p 680.00p 0
21/01/2003 675.00p 680.00p 675.00p 680.00p 231000
20/01/2003 670.00p 670.00p 670.00p 670.00p 9339
17/01/2003 670.00p 670.00p 670.00p 670.00p 1000
16/01/2003 672.50p 672.50p 660.00p 660.00p 1500
15/01/2003 692.50p 692.50p 680.00p 680.00p 0
14/01/2003 695.00p 695.00p 695.00p 695.00p 7992
13/01/2003 690.00p 695.00p 690.00p 695.00p 0
10/01/2003 685.00p 685.00p 685.00p 685.00p 0
09/01/2003 685.00p 685.00p 685.00p 685.00p 600
08/01/2003 665.00p 685.00p 665.00p 685.00p 4600
07/01/2003 660.00p 660.00p 660.00p 660.00p 166776
06/01/2003 650.00p 660.00p 650.00p 660.00p 3858
03/01/2003 647.50p 647.50p 647.50p 647.50p 5684
02/01/2003 647.50p 647.50p 647.50p 647.50p 1400
31/12/2002 647.50p 647.50p 647.50p 647.50p 0
30/12/2002 647.50p 647.50p 647.50p 647.50p 0
27/12/2002 647.50p 647.50p 647.50p 647.50p 0
24/12/2002 650.00p 650.00p 647.50p 647.50p 0
23/12/2002 647.50p 647.50p 647.50p 647.50p 7000
20/12/2002 647.50p 647.50p 647.50p 647.50p 1766
19/12/2002 650.00p 650.00p 650.00p 650.00p 0
18/12/2002 657.50p 657.50p 650.00p 650.00p 5442
17/12/2002 660.00p 660.00p 660.00p 660.00p 3694
16/12/2002 660.00p 660.00p 660.00p 660.00p 0
13/12/2002 660.00p 660.00p 660.00p 660.00p 4447
12/12/2002 660.00p 660.00p 660.00p 660.00p 2497
11/12/2002 655.00p 655.00p 655.00p 655.00p 0
10/12/2002 657.50p 657.50p 657.50p 657.50p 1014
09/12/2002 657.50p 657.50p 657.50p 657.50p 9200
06/12/2002 660.00p 660.00p 660.00p 660.00p 0
05/12/2002 660.00p 660.00p 660.00p 660.00p 10102
04/12/2002 660.00p 660.00p 660.00p 660.00p 1800
03/12/2002 662.50p 665.00p 662.50p 665.00p 143106
02/12/2002 658.00p 658.00p 658.00p 658.00p 3120
29/11/2002 658.00p 658.00p 658.00p 658.00p 21653
28/11/2002 658.00p 658.00p 658.00p 658.00p 0
27/11/2002 658.00p 658.00p 658.00p 658.00p 51311
26/11/2002 667.50p 667.50p 658.00p 658.00p 0
25/11/2002 670.00p 670.00p 670.00p 670.00p 5080
22/11/2002 675.00p 675.00p 672.50p 672.50p 66300
21/11/2002 660.00p 680.00p 660.00p 677.50p 3000
20/11/2002 657.50p 657.50p 657.50p 657.50p 0
19/11/2002 655.00p 657.50p 655.00p 657.50p 22500
18/11/2002 650.00p 650.00p 650.00p 650.00p 73
15/11/2002 642.50p 650.00p 642.50p 650.00p 1000
14/11/2002 635.00p 635.00p 632.50p 632.50p 0
13/11/2002 652.50p 652.50p 640.00p 640.00p 7543
12/11/2002 655.00p 655.00p 655.00p 655.00p 670
11/11/2002 672.50p 672.50p 660.00p 660.00p 6709
08/11/2002 650.00p 655.00p 650.00p 655.00p 1726
07/11/2002 655.00p 655.00p 655.00p 655.00p 325
06/11/2002 657.50p 657.50p 657.50p 657.50p 6100
05/11/2002 655.00p 660.00p 655.00p 657.50p 0
04/11/2002 602.50p 650.00p 602.50p 650.00p 6375
01/11/2002 590.00p 600.00p 590.00p 600.00p 2623
31/10/2002 587.50p 587.50p 587.50p 587.50p 982
30/10/2002 575.00p 575.00p 575.00p 575.00p 0
29/10/2002 575.00p 575.00p 575.00p 575.00p 0
28/10/2002 575.00p 575.00p 575.00p 575.00p 1000
25/10/2002 575.00p 575.00p 575.00p 575.00p 0
24/10/2002 575.00p 575.00p 575.00p 575.00p 1425
23/10/2002 582.50p 582.50p 575.00p 575.00p 0
22/10/2002 585.00p 585.00p 585.00p 585.00p 9869
21/10/2002 590.00p 590.00p 590.00p 590.00p 131
18/10/2002 590.00p 590.00p 590.00p 590.00p 4732
17/10/2002 592.50p 592.50p 590.00p 590.00p 2419
16/10/2002 597.50p 597.50p 595.00p 595.00p 4799
15/10/2002 600.00p 600.00p 600.00p 600.00p 7000
14/10/2002 600.00p 600.00p 600.00p 600.00p 0
11/10/2002 585.00p 605.00p 585.00p 605.00p 12000
10/10/2002 580.00p 580.00p 580.00p 580.00p 0
09/10/2002 587.50p 587.50p 580.00p 580.00p 16617
08/10/2002 590.00p 590.00p 590.00p 590.00p 0
07/10/2002 590.00p 590.00p 590.00p 590.00p 5532
04/10/2002 590.00p 590.00p 590.00p 590.00p 4040
03/10/2002 600.00p 600.00p 580.00p 585.00p 118318
02/10/2002 607.50p 607.50p 605.00p 605.00p 0
01/10/2002 615.00p 615.00p 615.00p 615.00p 4141
30/09/2002 615.00p 615.00p 615.00p 615.00p 58
27/09/2002 620.00p 620.00p 620.00p 620.00p 2080
26/09/2002 615.00p 615.00p 615.00p 615.00p 0
25/09/2002 615.00p 615.00p 615.00p 615.00p 0
24/09/2002 615.00p 615.00p 615.00p 615.00p 0
23/09/2002 620.00p 620.00p 615.00p 615.00p 0
20/09/2002 635.00p 635.00p 621.00p 621.00p 9000
19/09/2002 640.00p 640.00p 640.00p 640.00p 715
18/09/2002 642.50p 642.50p 640.00p 640.00p 0
17/09/2002 650.00p 650.00p 650.00p 650.00p 11450
16/09/2002 642.50p 645.00p 642.50p 645.00p 0
13/09/2002 635.00p 635.00p 635.00p 635.00p 10201
12/09/2002 635.00p 635.00p 635.00p 635.00p 204300
11/09/2002 635.00p 635.00p 635.00p 635.00p 31
10/09/2002 635.00p 635.00p 635.00p 635.00p 2000
09/09/2002 632.00p 632.00p 632.00p 632.00p 0
06/09/2002 647.50p 647.50p 632.00p 632.00p 93943
05/09/2002 665.00p 665.00p 650.00p 650.00p 24343
04/09/2002 682.50p 682.50p 670.00p 670.00p 1168
03/09/2002 690.00p 690.00p 690.00p 690.00p 5876
02/09/2002 692.50p 692.50p 690.00p 690.00p 0
30/08/2002 700.00p 700.00p 695.00p 695.00p 16101
29/08/2002 705.00p 705.00p 705.00p 705.00p 28618
28/08/2002 705.00p 705.00p 705.00p 705.00p 1392
27/08/2002 705.00p 705.00p 705.00p 705.00p 2836
23/08/2002 705.00p 705.00p 705.00p 705.00p 1555
22/08/2002 680.00p 705.00p 680.00p 705.00p 3711
21/08/2002 650.00p 675.00p 650.00p 675.00p 0
20/08/2002 625.00p 647.50p 625.00p 647.50p 2000
19/08/2002 622.50p 622.50p 622.50p 622.50p 570
16/08/2002 620.00p 620.00p 617.50p 617.50p 58596
15/08/2002 622.50p 622.50p 622.50p 622.50p 9900
14/08/2002 640.00p 640.00p 622.50p 622.50p 7721
13/08/2002 635.00p 645.00p 635.00p 645.00p 3000
12/08/2002 630.00p 630.00p 630.00p 630.00p 0
09/08/2002 630.00p 630.00p 630.00p 630.00p 18402
08/08/2002 630.00p 630.00p 630.00p 630.00p 0
07/08/2002 612.50p 630.00p 612.50p 630.00p 9621
06/08/2002 610.00p 610.00p 610.00p 610.00p 5567
05/08/2002 605.00p 605.00p 605.00p 605.00p 315
02/08/2002 607.50p 607.50p 607.50p 607.50p 27236
01/08/2002 620.00p 620.00p 607.50p 607.50p 17657
31/07/2002 622.50p 622.50p 622.50p 622.50p 5822
30/07/2002 622.50p 622.50p 622.50p 622.50p 0
29/07/2002 622.50p 622.50p 622.50p 622.50p 970
26/07/2002 632.50p 632.50p 625.00p 625.00p 400
25/07/2002 635.00p 635.00p 635.00p 635.00p 21350
24/07/2002 660.00p 660.00p 635.00p 635.00p 2015
23/07/2002 662.50p 662.50p 660.00p 662.50p 2457
22/07/2002 667.50p 667.50p 667.50p 667.50p 35000
19/07/2002 670.00p 672.50p 670.00p 672.50p 64190
18/07/2002 657.50p 667.50p 657.50p 667.50p 11653
17/07/2002 655.00p 655.00p 655.00p 655.00p 2144
16/07/2002 667.50p 667.50p 655.00p 655.00p 32051
15/07/2002 672.50p 672.50p 672.50p 672.50p 0
12/07/2002 672.50p 675.00p 672.50p 672.50p 5318
11/07/2002 672.50p 672.50p 672.50p 672.50p 6119
10/07/2002 695.00p 695.00p 672.50p 672.50p 2700
09/07/2002 717.50p 717.50p 705.00p 705.00p 100
08/07/2002 720.00p 720.00p 720.00p 720.00p 12192
05/07/2002 717.50p 730.00p 717.50p 725.00p 3000
04/07/2002 720.00p 720.00p 715.00p 715.00p 15634
03/07/2002 725.00p 725.00p 725.00p 725.00p 20030
02/07/2002 737.50p 737.50p 725.00p 725.00p 1894
01/07/2002 745.00p 745.00p 740.00p 740.00p 1577
28/06/2002 747.50p 747.50p 747.50p 747.50p 2116
27/06/2002 757.50p 757.50p 750.00p 750.00p 1870
26/06/2002 760.00p 760.00p 760.00p 760.00p 0
25/06/2002 760.00p 760.00p 760.00p 760.00p 0
24/06/2002 760.00p 760.00p 760.00p 760.00p 0
21/06/2002 760.00p 760.00p 760.00p 760.00p 3648
20/06/2002 76,500.00p 76,500.00p 76,500.00p 76,500.00p 10310
19/06/2002 76,500.00p 76,500.00p 76,500.00p 76,500.00p 1686
18/06/2002 76,500.00p 76,500.00p 76,500.00p 76,500.00p 1138
17/06/2002 76,500.00p 76,500.00p 76,500.00p 76,500.00p 621
14/06/2002 76,500.00p 76,500.00p 76,500.00p 76,500.00p 3600
13/06/2002 79,000.00p 79,000.00p 79,000.00p 79,000.00p 0
12/06/2002 79,000.00p 79,000.00p 79,000.00p 79,000.00p 845
11/06/2002 79,000.00p 79,000.00p 79,000.00p 79,000.00p 2072
10/06/2002 79,000.00p 79,000.00p 79,000.00p 79,000.00p 10800
07/06/2002 78,500.00p 78,500.00p 78,500.00p 78,500.00p 55300
06/06/2002 78,500.00p 78,500.00p 78,500.00p 78,500.00p 8650
05/06/2002 77,500.00p 77,500.00p 77,500.00p 77,500.00p 1912
04/06/2002 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0

*Close Price adjusted for both dividends and splits