Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Somero Enterprises Inc. (DI) (SOM) by Steve Moore in ShareProphets
- Avoid Intercede Group (IGP) by Steve Moore in ShareProphets
- Overweight Unite Group (UTG) by JP Morgan
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Buy Spectra Systems Corporation (SPSY) by Hot Stock Rockets in ShareProphets
- Hold Robert Walters (RWA) by Deutsche Bank
- Buy Bodycote (BOY) by Jefferies
- Hold Bytes Technology Group (BYIT) by Jefferies
- Buy AstraZeneca (AZN) by Jefferies
- Buy AO World (AO.) by Jefferies
- Hold Unite Group (UTG) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Wise Class A (WISE) by Jefferies
- Hold Whitbread (WTB) by Deutsche Bank
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
- Neutral Tate & Lyle (TATE) by UBS
- Buy Wise Class A (WISE) by UBS
- Buy BAE Systems (BA.) by UBS
- Buy Rolls-Royce Holdings (RR.) by UBS
DCC (CDI) (DCC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits