DCC (CDI) (DCC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/03/2001 70,000.00p 70,000.00p 70,000.00p 70,000.00p 100
16/03/2001 70,750.00p 70,750.00p 70,750.00p 70,750.00p 200
15/03/2001 71,250.00p 71,250.00p 71,250.00p 71,250.00p 3422
14/03/2001 72,250.00p 72,250.00p 72,250.00p 72,250.00p 295
13/03/2001 72,250.00p 72,250.00p 72,250.00p 72,250.00p 0
12/03/2001 74,500.00p 74,500.00p 74,500.00p 74,500.00p 0
09/03/2001 74,750.00p 74,750.00p 74,750.00p 74,750.00p 750
08/03/2001 75,000.00p 75,000.00p 75,000.00p 75,000.00p 8350
07/03/2001 74,750.00p 74,750.00p 74,750.00p 74,750.00p 6192
06/03/2001 74,250.00p 74,250.00p 74,250.00p 74,250.00p 1500
05/03/2001 74,250.00p 74,250.00p 74,250.00p 74,250.00p 2246
02/03/2001 74,750.00p 74,750.00p 74,750.00p 74,750.00p 0
01/03/2001 74,750.00p 74,750.00p 74,750.00p 74,750.00p 1057
28/02/2001 74,750.00p 74,750.00p 74,750.00p 74,750.00p 448
27/02/2001 74,750.00p 74,750.00p 74,750.00p 74,750.00p 0
26/02/2001 74,500.00p 74,500.00p 74,500.00p 74,500.00p 3190
23/02/2001 72,750.00p 72,750.00p 72,750.00p 72,750.00p 0
22/02/2001 72,750.00p 72,750.00p 72,750.00p 72,750.00p 641
21/02/2001 72,750.00p 72,750.00p 72,750.00p 72,750.00p 218
20/02/2001 72,750.00p 72,750.00p 72,750.00p 72,750.00p 0
19/02/2001 72,750.00p 72,750.00p 72,750.00p 72,750.00p 0
16/02/2001 72,750.00p 72,750.00p 72,750.00p 72,750.00p 9980
15/02/2001 72,750.00p 72,750.00p 72,750.00p 72,750.00p 0
14/02/2001 73,000.00p 73,000.00p 73,000.00p 73,000.00p 3056
13/02/2001 73,000.00p 73,000.00p 73,000.00p 73,000.00p 818
12/02/2001 72,750.00p 72,750.00p 72,750.00p 72,750.00p 2349
09/02/2001 72,750.00p 72,750.00p 72,750.00p 72,750.00p 2321
08/02/2001 72,750.00p 72,750.00p 72,750.00p 72,750.00p 269
07/02/2001 72,750.00p 72,750.00p 72,750.00p 72,750.00p 322
06/02/2001 73,000.00p 73,000.00p 73,000.00p 73,000.00p 573
05/02/2001 73,250.00p 73,250.00p 73,250.00p 73,250.00p 0
02/02/2001 73,000.00p 73,000.00p 73,000.00p 73,000.00p 0
01/02/2001 72,250.00p 72,250.00p 72,250.00p 72,250.00p 60207
31/01/2001 72,250.00p 72,250.00p 72,250.00p 72,250.00p 9446
30/01/2001 71,250.00p 71,250.00p 71,250.00p 71,250.00p 1150
29/01/2001 75,500.00p 75,500.00p 75,500.00p 75,500.00p 4175
26/01/2001 76,250.00p 76,250.00p 76,250.00p 76,250.00p 6238
25/01/2001 76,250.00p 76,250.00p 76,250.00p 76,250.00p 12172
24/01/2001 77,500.00p 77,500.00p 77,500.00p 77,500.00p 1741
23/01/2001 77,500.00p 77,500.00p 77,500.00p 77,500.00p 1700
22/01/2001 77,500.00p 77,500.00p 77,500.00p 77,500.00p 1600
19/01/2001 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
18/01/2001 77,500.00p 77,500.00p 77,500.00p 77,500.00p 0
17/01/2001 77,250.00p 77,250.00p 77,250.00p 77,250.00p 0
16/01/2001 77,250.00p 77,250.00p 77,250.00p 77,250.00p 1775
15/01/2001 76,250.00p 76,250.00p 76,250.00p 76,250.00p 2761
12/01/2001 75,500.00p 75,500.00p 75,500.00p 75,500.00p 268
11/01/2001 75,500.00p 75,500.00p 75,500.00p 75,500.00p 0
10/01/2001 75,250.00p 75,250.00p 75,250.00p 75,250.00p 823
09/01/2001 75,250.00p 75,250.00p 75,250.00p 75,250.00p 4558
08/01/2001 75,250.00p 75,250.00p 75,250.00p 75,250.00p 0
05/01/2001 74,750.00p 74,750.00p 74,750.00p 74,750.00p 5820
04/01/2001 74,750.00p 74,750.00p 74,750.00p 74,750.00p 12266
03/01/2001 68,750.00p 68,750.00p 68,750.00p 68,750.00p 3000
02/01/2001 68,750.00p 68,750.00p 68,750.00p 68,750.00p 885
29/12/2000 68,000.00p 68,000.00p 68,000.00p 68,000.00p 0
28/12/2000 68,000.00p 68,000.00p 68,000.00p 68,000.00p 0
27/12/2000 68,000.00p 68,000.00p 68,000.00p 68,000.00p 0
22/12/2000 68,000.00p 68,000.00p 68,000.00p 68,000.00p 0
21/12/2000 68,000.00p 68,000.00p 68,000.00p 68,000.00p 0
20/12/2000 67,750.00p 67,750.00p 67,750.00p 67,750.00p 0
19/12/2000 67,250.00p 67,250.00p 67,250.00p 67,250.00p 0
18/12/2000 67,250.00p 67,250.00p 67,250.00p 67,250.00p 0
15/12/2000 67,250.00p 67,250.00p 67,250.00p 67,250.00p 622
14/12/2000 67,250.00p 67,250.00p 67,250.00p 67,250.00p 744
13/12/2000 67,250.00p 67,250.00p 67,250.00p 67,250.00p 250
12/12/2000 67,250.00p 67,250.00p 67,250.00p 67,250.00p 13729
11/12/2000 67,250.00p 67,250.00p 67,250.00p 67,250.00p 7863
08/12/2000 67,250.00p 67,250.00p 67,250.00p 67,250.00p 1912
07/12/2000 67,250.00p 67,250.00p 67,250.00p 67,250.00p 2302
06/12/2000 67,250.00p 67,250.00p 67,250.00p 67,250.00p 846
05/12/2000 67,250.00p 67,250.00p 67,250.00p 67,250.00p 1000
04/12/2000 67,250.00p 67,250.00p 67,250.00p 67,250.00p 101218
01/12/2000 64,750.00p 64,750.00p 64,750.00p 64,750.00p 7274
30/11/2000 67,000.00p 67,000.00p 67,000.00p 67,000.00p 55352
29/11/2000 67,250.00p 67,250.00p 67,250.00p 67,250.00p 50000
28/11/2000 67,250.00p 67,250.00p 67,250.00p 67,250.00p 1918
27/11/2000 67,250.00p 67,250.00p 67,250.00p 67,250.00p 7175
24/11/2000 67,500.00p 67,500.00p 67,500.00p 67,500.00p 335729
23/11/2000 67,500.00p 67,500.00p 67,500.00p 67,500.00p 0
22/11/2000 67,500.00p 67,500.00p 67,500.00p 67,500.00p 7259
21/11/2000 65,750.00p 65,750.00p 65,750.00p 65,750.00p 0
20/11/2000 65,750.00p 65,750.00p 65,750.00p 65,750.00p 400
17/11/2000 64,750.00p 64,750.00p 64,750.00p 64,750.00p 0
16/11/2000 64,750.00p 64,750.00p 64,750.00p 64,750.00p 0
15/11/2000 64,750.00p 64,750.00p 64,750.00p 64,750.00p 0
14/11/2000 64,750.00p 64,750.00p 64,750.00p 64,750.00p 417
13/11/2000 64,750.00p 64,750.00p 64,750.00p 64,750.00p 0
10/11/2000 64,750.00p 64,750.00p 64,750.00p 64,750.00p 1000
09/11/2000 64,750.00p 64,750.00p 64,750.00p 64,750.00p 0
08/11/2000 64,000.00p 64,000.00p 64,000.00p 64,000.00p 2518
07/11/2000 62,750.00p 62,750.00p 62,750.00p 62,750.00p 0
06/11/2000 62,750.00p 62,750.00p 62,750.00p 62,750.00p 2800
03/11/2000 62,750.00p 62,750.00p 62,750.00p 62,750.00p 5000
02/11/2000 59,750.00p 59,750.00p 59,750.00p 59,750.00p 2445
01/11/2000 59,250.00p 59,250.00p 59,250.00p 59,250.00p 2550
31/10/2000 58,750.00p 58,750.00p 58,750.00p 58,750.00p 0
30/10/2000 58,750.00p 58,750.00p 58,750.00p 58,750.00p 0
27/10/2000 58,750.00p 58,750.00p 58,750.00p 58,750.00p 0
26/10/2000 58,750.00p 58,750.00p 58,750.00p 58,750.00p 267
25/10/2000 58,750.00p 58,750.00p 58,750.00p 58,750.00p 0
24/10/2000 58,750.00p 58,750.00p 58,750.00p 58,750.00p 0
23/10/2000 58,750.00p 58,750.00p 58,750.00p 58,750.00p 0
20/10/2000 58,750.00p 58,750.00p 58,750.00p 58,750.00p 0
19/10/2000 57,750.00p 57,750.00p 57,750.00p 57,750.00p 1711
18/10/2000 57,750.00p 57,750.00p 57,750.00p 57,750.00p 5353
17/10/2000 58,750.00p 58,750.00p 58,750.00p 58,750.00p 0
16/10/2000 58,750.00p 58,750.00p 58,750.00p 58,750.00p 0
13/10/2000 58,750.00p 58,750.00p 58,750.00p 58,750.00p 0
12/10/2000 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
11/10/2000 60,250.00p 60,250.00p 60,250.00p 60,250.00p 0
10/10/2000 60,750.00p 60,750.00p 60,750.00p 60,750.00p 0
09/10/2000 60,750.00p 60,750.00p 60,750.00p 60,750.00p 0
06/10/2000 60,750.00p 60,750.00p 60,750.00p 60,750.00p 0
05/10/2000 60,750.00p 60,750.00p 60,750.00p 60,750.00p 0
04/10/2000 60,750.00p 60,750.00p 60,750.00p 60,750.00p 75
03/10/2000 61,000.00p 61,000.00p 61,000.00p 61,000.00p 105408
02/10/2000 61,000.00p 61,000.00p 61,000.00p 61,000.00p 0
29/09/2000 61,000.00p 61,000.00p 61,000.00p 61,000.00p 0
28/09/2000 61,000.00p 61,000.00p 61,000.00p 61,000.00p 10000
27/09/2000 61,000.00p 61,000.00p 61,000.00p 61,000.00p 0
26/09/2000 61,750.00p 61,750.00p 61,750.00p 61,750.00p 4156
25/09/2000 62,250.00p 62,250.00p 62,250.00p 62,250.00p 0
22/09/2000 62,250.00p 62,250.00p 62,250.00p 62,250.00p 0
21/09/2000 63,000.00p 63,000.00p 63,000.00p 63,000.00p 0
20/09/2000 63,250.00p 63,250.00p 63,250.00p 63,250.00p 10060
19/09/2000 64,750.00p 64,750.00p 64,750.00p 64,750.00p 2500
18/09/2000 66,250.00p 66,250.00p 66,250.00p 66,250.00p 3243
15/09/2000 66,500.00p 66,500.00p 66,500.00p 66,500.00p 0
14/09/2000 66,500.00p 66,500.00p 66,500.00p 66,500.00p 0
13/09/2000 66,500.00p 66,500.00p 66,500.00p 66,500.00p 0
12/09/2000 66,500.00p 66,500.00p 66,500.00p 66,500.00p 400
11/09/2000 67,250.00p 67,250.00p 67,250.00p 67,250.00p 1200
07/09/2000 67,250.00p 67,250.00p 67,250.00p 67,250.00p 0
06/09/2000 67,250.00p 67,250.00p 67,250.00p 67,250.00p 0
05/09/2000 67,250.00p 67,250.00p 67,250.00p 67,250.00p 200
04/09/2000 67,500.00p 67,500.00p 67,500.00p 67,500.00p 0
01/09/2000 67,500.00p 67,500.00p 67,500.00p 67,500.00p 0
31/08/2000 66,750.00p 66,750.00p 66,750.00p 66,750.00p 12653
30/08/2000 66,750.00p 66,750.00p 66,750.00p 66,750.00p 179
29/08/2000 66,250.00p 66,250.00p 66,250.00p 66,250.00p 14000
25/08/2000 66,250.00p 66,250.00p 66,250.00p 66,250.00p 1000
24/08/2000 66,250.00p 66,250.00p 66,250.00p 66,250.00p 3100
23/08/2000 63,250.00p 63,250.00p 63,250.00p 63,250.00p 620
22/08/2000 63,250.00p 63,250.00p 63,250.00p 63,250.00p 184
21/08/2000 62,500.00p 62,500.00p 62,500.00p 62,500.00p 0
18/08/2000 62,500.00p 62,500.00p 62,500.00p 62,500.00p 0
17/08/2000 59,750.00p 59,750.00p 59,750.00p 59,750.00p 0
16/08/2000 59,250.00p 59,250.00p 59,250.00p 59,250.00p 0
15/08/2000 58,750.00p 58,750.00p 58,750.00p 58,750.00p 0
14/08/2000 58,750.00p 58,750.00p 58,750.00p 58,750.00p 1554
11/08/2000 58,750.00p 58,750.00p 58,750.00p 58,750.00p 0
10/08/2000 58,750.00p 58,750.00p 58,750.00p 58,750.00p 0
09/08/2000 59,250.00p 59,250.00p 59,250.00p 59,250.00p 0
08/08/2000 59,250.00p 59,250.00p 59,250.00p 59,250.00p 0
07/08/2000 59,250.00p 59,250.00p 59,250.00p 59,250.00p 0
04/08/2000 59,250.00p 59,250.00p 59,250.00p 59,250.00p 0
03/08/2000 59,250.00p 59,250.00p 59,250.00p 59,250.00p 0
02/08/2000 59,250.00p 59,250.00p 59,250.00p 59,250.00p 0
01/08/2000 59,250.00p 59,250.00p 59,250.00p 59,250.00p 7500
31/07/2000 59,000.00p 59,000.00p 59,000.00p 59,000.00p 0
28/07/2000 59,750.00p 59,750.00p 59,750.00p 59,750.00p 1054
27/07/2000 61,500.00p 61,500.00p 61,500.00p 61,500.00p 0
26/07/2000 61,500.00p 61,500.00p 61,500.00p 61,500.00p 750
25/07/2000 62,250.00p 62,250.00p 62,250.00p 62,250.00p 3924
24/07/2000 62,250.00p 62,250.00p 62,250.00p 62,250.00p 2932
21/07/2000 62,250.00p 62,250.00p 62,250.00p 62,250.00p 4179
20/07/2000 63,000.00p 63,000.00p 63,000.00p 63,000.00p 0
19/07/2000 63,000.00p 63,000.00p 63,000.00p 63,000.00p 0
18/07/2000 63,000.00p 63,000.00p 63,000.00p 63,000.00p 0
17/07/2000 63,000.00p 63,000.00p 63,000.00p 63,000.00p 0
14/07/2000 63,000.00p 63,000.00p 63,000.00p 63,000.00p 6357
13/07/2000 63,750.00p 63,750.00p 63,750.00p 63,750.00p 17
12/07/2000 63,750.00p 63,750.00p 63,750.00p 63,750.00p 0
11/07/2000 63,500.00p 63,500.00p 63,500.00p 63,500.00p 0
10/07/2000 63,500.00p 63,500.00p 63,500.00p 63,500.00p 350
07/07/2000 62,250.00p 62,250.00p 62,250.00p 62,250.00p 0
06/07/2000 61,750.00p 61,750.00p 61,750.00p 61,750.00p 6905
05/07/2000 62,000.00p 62,000.00p 62,000.00p 62,000.00p 19856
04/07/2000 58,250.00p 58,250.00p 58,250.00p 58,250.00p 3810
03/07/2000 57,500.00p 57,500.00p 57,500.00p 57,500.00p 423
30/06/2000 56,750.00p 56,750.00p 56,750.00p 56,750.00p 13727
29/06/2000 56,750.00p 56,750.00p 56,750.00p 56,750.00p 4018
28/06/2000 59,250.00p 59,250.00p 59,250.00p 59,250.00p 646
27/06/2000 59,250.00p 59,250.00p 59,250.00p 59,250.00p 0
26/06/2000 59,250.00p 59,250.00p 59,250.00p 59,250.00p 4708
23/06/2000 59,750.00p 59,750.00p 59,750.00p 59,750.00p 0
22/06/2000 59,750.00p 59,750.00p 59,750.00p 59,750.00p 792
21/06/2000 59,750.00p 59,750.00p 59,750.00p 59,750.00p 25800
20/06/2000 59,750.00p 59,750.00p 59,750.00p 59,750.00p 9060
19/06/2000 62,500.00p 62,500.00p 62,500.00p 62,500.00p 600
16/06/2000 65,000.00p 65,000.00p 65,000.00p 65,000.00p 7856
15/06/2000 65,000.00p 65,000.00p 65,000.00p 65,000.00p 739
14/06/2000 65,000.00p 65,000.00p 65,000.00p 65,000.00p 1584
13/06/2000 65,000.00p 65,000.00p 65,000.00p 65,000.00p 0
12/06/2000 65,000.00p 65,000.00p 65,000.00p 65,000.00p 0
09/06/2000 65,000.00p 65,000.00p 65,000.00p 65,000.00p 1500
08/06/2000 65,750.00p 65,750.00p 65,750.00p 65,750.00p 1562
07/06/2000 67,750.00p 67,750.00p 67,750.00p 67,750.00p 5279
06/06/2000 67,750.00p 67,750.00p 67,750.00p 67,750.00p 0

*Close Price adjusted for both dividends and splits