DCC (CDI) (DCC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/06/2000 67,750.00p 67,750.00p 67,750.00p 67,750.00p 1069
31/05/2000 67,750.00p 67,750.00p 67,750.00p 67,750.00p 5851
26/05/2000 66,000.00p 66,000.00p 66,000.00p 66,000.00p 185
25/05/2000 66,000.00p 66,000.00p 66,000.00p 66,000.00p 0
24/05/2000 66,000.00p 66,000.00p 66,000.00p 66,000.00p 1074
23/05/2000 66,000.00p 66,000.00p 66,000.00p 66,000.00p 3500
22/05/2000 64,000.00p 64,000.00p 64,000.00p 64,000.00p 4500
19/05/2000 63,750.00p 63,750.00p 63,750.00p 63,750.00p 0
18/05/2000 63,750.00p 63,750.00p 63,750.00p 63,750.00p 5769
17/05/2000 63,750.00p 63,750.00p 63,750.00p 63,750.00p 500
16/05/2000 63,750.00p 63,750.00p 63,750.00p 63,750.00p 22035
15/05/2000 63,250.00p 63,250.00p 63,250.00p 63,250.00p 2873
12/05/2000 63,250.00p 63,250.00p 63,250.00p 63,250.00p 1400
11/05/2000 63,250.00p 63,250.00p 63,250.00p 63,250.00p 0
10/05/2000 63,250.00p 63,250.00p 63,250.00p 63,250.00p 3150
09/05/2000 63,000.00p 63,000.00p 63,000.00p 63,000.00p 366
08/05/2000 63,000.00p 63,000.00p 63,000.00p 63,000.00p 0
05/05/2000 63,000.00p 63,000.00p 63,000.00p 63,000.00p 500
04/05/2000 64,000.00p 64,000.00p 64,000.00p 64,000.00p 0
03/05/2000 64,000.00p 64,000.00p 64,000.00p 64,000.00p 0
02/05/2000 64,000.00p 64,000.00p 64,000.00p 64,000.00p 0
28/04/2000 64,000.00p 64,000.00p 64,000.00p 64,000.00p 11768
27/04/2000 64,000.00p 64,000.00p 64,000.00p 64,000.00p 0
26/04/2000 64,500.00p 64,500.00p 64,500.00p 64,500.00p 5207
25/04/2000 64,000.00p 64,000.00p 64,000.00p 64,000.00p 0
20/04/2000 64,000.00p 64,000.00p 64,000.00p 64,000.00p 0
19/04/2000 64,000.00p 64,000.00p 64,000.00p 64,000.00p 0
18/04/2000 63,000.00p 63,000.00p 63,000.00p 63,000.00p 1300
17/04/2000 62,750.00p 62,750.00p 62,750.00p 62,750.00p 14500
14/04/2000 66,750.00p 66,750.00p 66,750.00p 66,750.00p 0
13/04/2000 66,750.00p 66,750.00p 66,750.00p 66,750.00p 0
12/04/2000 67,250.00p 67,250.00p 67,250.00p 67,250.00p 3446
11/04/2000 67,500.00p 67,500.00p 67,500.00p 67,500.00p 0
10/04/2000 67,750.00p 67,750.00p 67,750.00p 67,750.00p 0
07/04/2000 67,750.00p 67,750.00p 67,750.00p 67,750.00p 1372
06/04/2000 67,500.00p 67,500.00p 67,500.00p 67,500.00p 0
05/04/2000 67,250.00p 67,250.00p 67,250.00p 67,250.00p 0
04/04/2000 67,250.00p 67,250.00p 67,250.00p 67,250.00p 0
03/04/2000 67,250.00p 67,250.00p 67,250.00p 67,250.00p 6255
31/03/2000 67,250.00p 67,250.00p 67,250.00p 67,250.00p 0
30/03/2000 66,500.00p 66,500.00p 66,500.00p 66,500.00p 0
29/03/2000 66,500.00p 66,500.00p 66,500.00p 66,500.00p 0
28/03/2000 65,000.00p 65,000.00p 65,000.00p 65,000.00p 0
27/03/2000 65,000.00p 65,000.00p 65,000.00p 65,000.00p 0
24/03/2000 64,500.00p 64,500.00p 64,500.00p 64,500.00p 0
23/03/2000 67,000.00p 67,000.00p 67,000.00p 67,000.00p 0
22/03/2000 71,250.00p 71,250.00p 71,250.00p 71,250.00p 1000
21/03/2000 73,000.00p 73,000.00p 73,000.00p 73,000.00p 0
20/03/2000 72,500.00p 72,500.00p 72,500.00p 72,500.00p 50305
17/03/2000 72,000.00p 72,000.00p 72,000.00p 72,000.00p 0
16/03/2000 72,000.00p 72,000.00p 72,000.00p 72,000.00p 11463
15/03/2000 72,000.00p 72,000.00p 72,000.00p 72,000.00p 0
14/03/2000 71,500.00p 71,500.00p 71,500.00p 71,500.00p 1963
13/03/2000 71,250.00p 71,250.00p 71,250.00p 71,250.00p 0
10/03/2000 71,250.00p 71,250.00p 71,250.00p 71,250.00p 0
09/03/2000 71,500.00p 71,500.00p 71,500.00p 71,500.00p 0
08/03/2000 71,500.00p 71,500.00p 71,500.00p 71,500.00p 0
07/03/2000 75,500.00p 75,500.00p 75,500.00p 75,500.00p 12000
06/03/2000 80,000.00p 80,000.00p 80,000.00p 80,000.00p 0
03/03/2000 77,000.00p 77,000.00p 77,000.00p 77,000.00p 0
02/03/2000 74,000.00p 74,000.00p 74,000.00p 74,000.00p 0
01/03/2000 73,250.00p 73,250.00p 73,250.00p 73,250.00p 0
29/02/2000 70,250.00p 70,250.00p 70,250.00p 70,250.00p 0
28/02/2000 70,000.00p 70,000.00p 70,000.00p 70,000.00p 0
25/02/2000 70,000.00p 70,000.00p 70,000.00p 70,000.00p 2000
24/02/2000 67,000.00p 67,000.00p 67,000.00p 67,000.00p 0
23/02/2000 66,250.00p 66,250.00p 66,250.00p 66,250.00p 0
22/02/2000 63,150.00p 63,150.00p 63,150.00p 63,150.00p 116639
21/02/2000 60,000.00p 60,000.00p 60,000.00p 60,000.00p 0
18/02/2000 59,250.00p 59,250.00p 59,250.00p 59,250.00p 0
17/02/2000 59,000.00p 59,000.00p 59,000.00p 59,000.00p 0
16/02/2000 56,500.00p 56,500.00p 56,500.00p 56,500.00p 0
15/02/2000 55,000.00p 55,000.00p 55,000.00p 55,000.00p 0
14/02/2000 54,500.00p 54,500.00p 54,500.00p 54,500.00p 500
11/02/2000 54,500.00p 54,500.00p 54,500.00p 54,500.00p 2000
10/02/2000 54,500.00p 54,500.00p 54,500.00p 54,500.00p 10209
09/02/2000 53,650.00p 53,650.00p 53,650.00p 53,650.00p 0
08/02/2000 53,500.00p 53,500.00p 53,500.00p 53,500.00p 30
07/02/2000 53,500.00p 53,500.00p 53,500.00p 53,500.00p 9138
04/02/2000 52,250.00p 52,250.00p 52,250.00p 52,250.00p 963
03/02/2000 48,500.00p 48,500.00p 48,500.00p 48,500.00p 0
02/02/2000 46,500.00p 46,500.00p 46,500.00p 46,500.00p 5300
01/02/2000 46,500.00p 46,500.00p 46,500.00p 46,500.00p 2500
31/01/2000 46,500.00p 46,500.00p 46,500.00p 46,500.00p 0
28/01/2000 47,250.00p 47,250.00p 47,250.00p 47,250.00p 1100
27/01/2000 47,250.00p 47,250.00p 47,250.00p 47,250.00p 718
26/01/2000 47,100.00p 47,100.00p 47,100.00p 47,100.00p 101
25/01/2000 47,100.00p 47,100.00p 47,100.00p 47,100.00p 2553
24/01/2000 48,500.00p 48,500.00p 48,500.00p 48,500.00p 400
21/01/2000 48,500.00p 48,500.00p 48,500.00p 48,500.00p 3825
20/01/2000 48,500.00p 48,500.00p 48,500.00p 48,500.00p 13588
19/01/2000 49,000.00p 49,000.00p 49,000.00p 49,000.00p 2500
18/01/2000 49,000.00p 49,000.00p 49,000.00p 49,000.00p 1715
17/01/2000 48,500.00p 48,500.00p 48,500.00p 48,500.00p 10745
14/01/2000 45,750.00p 45,750.00p 45,750.00p 45,750.00p 579
13/01/2000 45,750.00p 45,750.00p 45,750.00p 45,750.00p 3669
12/01/2000 45,750.00p 45,750.00p 45,750.00p 45,750.00p 3320
11/01/2000 45,750.00p 45,750.00p 45,750.00p 45,750.00p 2500
10/01/2000 46,150.00p 46,150.00p 46,150.00p 46,150.00p 670
07/01/2000 46,150.00p 46,150.00p 46,150.00p 46,150.00p 0
06/01/2000 46,150.00p 46,150.00p 46,150.00p 46,150.00p 0
05/01/2000 46,150.00p 46,150.00p 46,150.00p 46,150.00p 400000
04/01/2000 46,150.00p 46,150.00p 46,150.00p 46,150.00p 822
30/12/1999 46,150.00p 46,150.00p 46,150.00p 46,150.00p 0
29/12/1999 46,150.00p 46,150.00p 46,150.00p 46,150.00p 4170
24/12/1999 46,150.00p 46,150.00p 46,150.00p 46,150.00p 0
23/12/1999 46,150.00p 46,150.00p 46,150.00p 46,150.00p 16210
22/12/1999 46,150.00p 46,150.00p 46,150.00p 46,150.00p 20000
21/12/1999 45,900.00p 45,900.00p 45,900.00p 45,900.00p 84
20/12/1999 45,900.00p 45,900.00p 45,900.00p 45,900.00p 12193
17/12/1999 45,900.00p 45,900.00p 45,900.00p 45,900.00p 1605
16/12/1999 45,900.00p 45,900.00p 45,900.00p 45,900.00p 1250
15/12/1999 46,150.00p 46,150.00p 46,150.00p 46,150.00p 32539
14/12/1999 46,150.00p 46,150.00p 46,150.00p 46,150.00p 3900
13/12/1999 46,150.00p 46,150.00p 46,150.00p 46,150.00p 1900
10/12/1999 46,150.00p 46,150.00p 46,150.00p 46,150.00p 4564
09/12/1999 46,600.00p 46,600.00p 46,600.00p 46,600.00p 1000
08/12/1999 46,850.00p 46,850.00p 46,850.00p 46,850.00p 102000
07/12/1999 46,850.00p 46,850.00p 46,850.00p 46,850.00p 1000
06/12/1999 46,850.00p 46,850.00p 46,850.00p 46,850.00p 32606
03/12/1999 46,150.00p 46,150.00p 46,150.00p 46,150.00p 102500
02/12/1999 46,400.00p 46,400.00p 46,400.00p 46,400.00p 91900
01/12/1999 46,300.00p 46,300.00p 46,300.00p 46,300.00p 531
30/11/1999 46,300.00p 46,300.00p 46,300.00p 46,300.00p 3406
29/11/1999 46,300.00p 46,300.00p 46,300.00p 46,300.00p 29435
26/11/1999 45,250.00p 45,250.00p 45,250.00p 45,250.00p 7058
25/11/1999 45,250.00p 45,250.00p 45,250.00p 45,250.00p 1000
24/11/1999 45,250.00p 45,250.00p 45,250.00p 45,250.00p 2000
23/11/1999 45,500.00p 45,500.00p 45,500.00p 45,500.00p 3651
22/11/1999 45,750.00p 45,750.00p 45,750.00p 45,750.00p 0
19/11/1999 45,750.00p 45,750.00p 45,750.00p 45,750.00p 10000
18/11/1999 45,750.00p 45,750.00p 45,750.00p 45,750.00p 0
17/11/1999 45,750.00p 45,750.00p 45,750.00p 45,750.00p 0
16/11/1999 45,750.00p 45,750.00p 45,750.00p 45,750.00p 23632
15/11/1999 45,750.00p 45,750.00p 45,750.00p 45,750.00p 2704
12/11/1999 46,000.00p 46,000.00p 46,000.00p 46,000.00p 5014
11/11/1999 46,000.00p 46,000.00p 46,000.00p 46,000.00p 1764
10/11/1999 46,000.00p 46,000.00p 46,000.00p 46,000.00p 613
09/11/1999 45,750.00p 45,750.00p 45,750.00p 45,750.00p 5281
08/11/1999 46,000.00p 46,000.00p 46,000.00p 46,000.00p 4991
05/11/1999 44,250.00p 44,250.00p 44,250.00p 44,250.00p 1000
04/11/1999 44,250.00p 44,250.00p 44,250.00p 44,250.00p 1585
03/11/1999 44,250.00p 44,250.00p 44,250.00p 44,250.00p 13857
02/11/1999 44,250.00p 44,250.00p 44,250.00p 44,250.00p 0
01/11/1999 44,250.00p 44,250.00p 44,250.00p 44,250.00p 1684
29/10/1999 44,000.00p 44,000.00p 44,000.00p 44,000.00p 2613
28/10/1999 44,000.00p 44,000.00p 44,000.00p 44,000.00p 38600
27/10/1999 43,500.00p 43,500.00p 43,500.00p 43,500.00p 0
26/10/1999 43,500.00p 43,500.00p 43,500.00p 43,500.00p 5000
25/10/1999 45,250.00p 45,250.00p 45,250.00p 45,250.00p 2750
22/10/1999 46,000.00p 46,000.00p 46,000.00p 46,000.00p 6100
21/10/1999 46,000.00p 46,000.00p 46,000.00p 46,000.00p 3000
20/10/1999 47,000.00p 47,000.00p 47,000.00p 47,000.00p 5800
19/10/1999 47,250.00p 47,250.00p 47,250.00p 47,250.00p 3066
18/10/1999 47,250.00p 47,250.00p 47,250.00p 47,250.00p 1240
15/10/1999 47,250.00p 47,250.00p 47,250.00p 47,250.00p 3162
14/10/1999 47,750.00p 47,750.00p 47,750.00p 47,750.00p 200
13/10/1999 47,750.00p 47,750.00p 47,750.00p 47,750.00p 1000
12/10/1999 47,750.00p 47,750.00p 47,750.00p 47,750.00p 0
11/10/1999 47,750.00p 47,750.00p 47,750.00p 47,750.00p 0
08/10/1999 47,750.00p 47,750.00p 47,750.00p 47,750.00p 2012
07/10/1999 47,750.00p 47,750.00p 47,750.00p 47,750.00p 13350
06/10/1999 47,250.00p 47,250.00p 47,250.00p 47,250.00p 3305
05/10/1999 47,000.00p 47,000.00p 47,000.00p 47,000.00p 0
04/10/1999 47,000.00p 47,000.00p 47,000.00p 47,000.00p 45943
01/10/1999 46,000.00p 46,000.00p 46,000.00p 46,000.00p 17330
30/09/1999 46,000.00p 46,000.00p 46,000.00p 46,000.00p 7625
29/09/1999 46,000.00p 46,000.00p 46,000.00p 46,000.00p 0
28/09/1999 46,000.00p 46,000.00p 46,000.00p 46,000.00p 0
27/09/1999 46,000.00p 46,000.00p 46,000.00p 46,000.00p 0
24/09/1999 46,000.00p 46,000.00p 46,000.00p 46,000.00p 4200
23/09/1999 46,500.00p 46,500.00p 46,500.00p 46,500.00p 1000
22/09/1999 46,500.00p 46,500.00p 46,500.00p 46,500.00p 14640
21/09/1999 45,500.00p 45,500.00p 45,500.00p 45,500.00p 28052
20/09/1999 45,500.00p 45,500.00p 45,500.00p 45,500.00p 2427
17/09/1999 45,500.00p 45,500.00p 45,500.00p 45,500.00p 0
16/09/1999 45,500.00p 45,500.00p 45,500.00p 45,500.00p 0
15/09/1999 46,600.00p 46,600.00p 46,600.00p 46,600.00p 11062
14/09/1999 49,500.00p 49,500.00p 49,500.00p 49,500.00p 6100
13/09/1999 50,000.00p 50,000.00p 50,000.00p 50,000.00p 0
10/09/1999 50,000.00p 50,000.00p 50,000.00p 50,000.00p 0
09/09/1999 50,000.00p 50,000.00p 50,000.00p 50,000.00p 0
08/09/1999 50,000.00p 50,000.00p 50,000.00p 50,000.00p 0
07/09/1999 48,500.00p 48,500.00p 48,500.00p 48,500.00p 0
06/09/1999 48,500.00p 48,500.00p 48,500.00p 48,500.00p 0
03/09/1999 48,500.00p 48,500.00p 48,500.00p 48,500.00p 0
02/09/1999 48,500.00p 48,500.00p 48,500.00p 48,500.00p 0
01/09/1999 48,500.00p 48,500.00p 48,500.00p 48,500.00p 5285
31/08/1999 48,500.00p 48,500.00p 48,500.00p 48,500.00p 0
27/08/1999 48,000.00p 48,000.00p 48,000.00p 48,000.00p 0
26/08/1999 48,000.00p 48,000.00p 48,000.00p 48,000.00p 0
25/08/1999 46,500.00p 46,500.00p 46,500.00p 46,500.00p 0
24/08/1999 45,500.00p 45,500.00p 45,500.00p 45,500.00p 0
23/08/1999 45,500.00p 45,500.00p 45,500.00p 45,500.00p 0
20/08/1999 44,500.00p 44,500.00p 44,500.00p 44,500.00p 0
19/08/1999 44,500.00p 44,500.00p 44,500.00p 44,500.00p 0
18/08/1999 44,500.00p 44,500.00p 44,500.00p 44,500.00p 0
17/08/1999 44,500.00p 44,500.00p 44,500.00p 44,500.00p 0
16/08/1999 44,500.00p 44,500.00p 44,500.00p 44,500.00p 0
13/08/1999 44,250.00p 44,250.00p 44,250.00p 44,250.00p 0

*Close Price adjusted for both dividends and splits