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:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Directa Plus (DCTA) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2024 | 9.25p | 9.50p | 9.25p | 9.25p | 55 |
| 20/11/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 1022 |
| 19/11/2024 | 9.50p | 10.00p | 9.00p | 9.25p | 26331 |
| 18/11/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 704 |
| 15/11/2024 | 9.50p | 10.00p | 9.00p | 9.50p | 40561 |
| 14/11/2024 | 10.50p | 11.00p | 9.00p | 9.00p | 14029 |
| 13/11/2024 | 10.50p | 10.50p | 9.80p | 10.50p | 1000 |
| 12/11/2024 | 10.50p | 10.55p | 10.50p | 10.50p | 0 |
| 11/11/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 450 |
| 08/11/2024 | 10.50p | 10.55p | 10.50p | 10.50p | 0 |
| 07/11/2024 | 10.50p | 11.00p | 10.50p | 10.50p | 8000 |
| 06/11/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 1197 |
| 05/11/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 48282 |
| 04/11/2024 | 10.50p | 10.50p | 10.21p | 10.50p | 0 |
| 01/11/2024 | 10.50p | 10.50p | 10.21p | 10.50p | 0 |
| 31/10/2024 | 10.50p | 10.98p | 10.50p | 10.50p | 910 |
| 30/10/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 1780 |
| 29/10/2024 | 11.25p | 11.25p | 10.00p | 10.50p | 84345 |
| 28/10/2024 | 11.50p | 12.00p | 10.00p | 11.25p | 49365 |
| 25/10/2024 | 11.75p | 12.00p | 10.50p | 11.75p | 95735 |
| 24/10/2024 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 23/10/2024 | 11.75p | 11.81p | 11.55p | 11.75p | 10749 |
| 22/10/2024 | 11.75p | 11.82p | 11.55p | 11.75p | 37739 |
| 21/10/2024 | 11.75p | 12.00p | 11.50p | 11.75p | 1359 |
| 18/10/2024 | 11.75p | 12.00p | 11.75p | 11.75p | 6 |
| 17/10/2024 | 11.75p | 12.00p | 11.54p | 11.75p | 31086 |
| 16/10/2024 | 11.75p | 11.82p | 11.50p | 11.75p | 56114 |
| 15/10/2024 | 11.75p | 12.00p | 11.50p | 11.75p | 6544 |
| 14/10/2024 | 11.75p | 12.00p | 11.53p | 11.75p | 23635 |
| 11/10/2024 | 11.75p | 12.00p | 11.50p | 11.75p | 10190 |
| 10/10/2024 | 11.75p | 12.00p | 11.50p | 11.75p | 15232 |
| 09/10/2024 | 11.50p | 12.00p | 11.00p | 11.75p | 10820 |
| 08/10/2024 | 11.50p | 12.00p | 11.00p | 11.50p | 23656 |
| 07/10/2024 | 11.50p | 11.97p | 11.27p | 11.50p | 4116 |
| 04/10/2024 | 11.50p | 11.90p | 11.00p | 11.50p | 19694 |
| 03/10/2024 | 11.50p | 11.97p | 11.00p | 11.50p | 14963 |
| 02/10/2024 | 11.50p | 12.00p | 11.00p | 11.50p | 31068 |
| 01/10/2024 | 11.50p | 12.00p | 11.00p | 11.50p | 64689 |
| 30/09/2024 | 11.50p | 12.00p | 11.00p | 11.50p | 17169 |
| 27/09/2024 | 11.50p | 11.68p | 11.12p | 11.50p | 18934 |
| 26/09/2024 | 11.50p | 12.00p | 11.00p | 11.50p | 195674 |
| 25/09/2024 | 12.00p | 12.00p | 9.35p | 11.20p | 381148 |
| 24/09/2024 | 16.00p | 17.00p | 16.00p | 16.00p | 15909 |
| 23/09/2024 | 14.50p | 15.88p | 14.00p | 14.80p | 79378 |
| 20/09/2024 | 14.50p | 15.00p | 12.00p | 14.50p | 135796 |
| 19/09/2024 | 14.50p | 15.00p | 14.10p | 14.50p | 1603 |
| 18/09/2024 | 14.50p | 14.88p | 14.00p | 14.50p | 10300 |
| 17/09/2024 | 15.25p | 16.00p | 14.50p | 14.75p | 25177 |
| 16/09/2024 | 15.25p | 16.00p | 14.50p | 15.25p | 3000 |
| 13/09/2024 | 15.25p | 16.00p | 14.88p | 15.25p | 3261 |
| 12/09/2024 | 15.00p | 15.80p | 14.20p | 15.25p | 25411 |
| 11/09/2024 | 15.50p | 15.50p | 15.00p | 15.50p | 480 |
| 10/09/2024 | 16.25p | 16.50p | 15.00p | 16.00p | 27774 |
| 09/09/2024 | 16.25p | 16.50p | 16.00p | 16.25p | 40684 |
| 06/09/2024 | 16.25p | 16.44p | 16.25p | 16.25p | 1520 |
| 05/09/2024 | 17.50p | 17.50p | 15.00p | 16.50p | 59637 |
| 04/09/2024 | 17.50p | 17.50p | 17.21p | 17.50p | 1400 |
| 03/09/2024 | 17.50p | 17.99p | 17.00p | 17.50p | 952 |
| 02/09/2024 | 17.50p | 17.50p | 17.21p | 17.50p | 2908 |
| 30/08/2024 | 17.50p | 17.99p | 17.50p | 17.50p | 648 |
| 29/08/2024 | 17.50p | 17.50p | 17.21p | 17.50p | 1727 |
| 28/08/2024 | 18.50p | 18.50p | 17.21p | 17.50p | 17054 |
| 27/08/2024 | 18.50p | 19.00p | 18.20p | 18.50p | 2256 |
| 23/08/2024 | 18.50p | 18.50p | 18.00p | 18.50p | 2000 |
| 22/08/2024 | 18.50p | 18.73p | 18.50p | 18.50p | 0 |
| 21/08/2024 | 18.50p | 18.73p | 18.50p | 18.50p | 0 |
| 20/08/2024 | 18.50p | 18.73p | 18.50p | 18.50p | 0 |
| 19/08/2024 | 18.50p | 19.00p | 18.02p | 18.50p | 10811 |
| 16/08/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 1260 |
| 15/08/2024 | 18.50p | 19.00p | 17.60p | 18.50p | 543 |
| 14/08/2024 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 13/08/2024 | 18.50p | 18.70p | 17.50p | 18.50p | 3267 |
| 12/08/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 58 |
| 09/08/2024 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 08/08/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 2616 |
| 07/08/2024 | 18.50p | 18.50p | 18.20p | 18.50p | 10000 |
| 06/08/2024 | 18.50p | 18.90p | 18.00p | 18.00p | 1858 |
| 05/08/2024 | 18.50p | 18.90p | 18.16p | 18.50p | 105500 |
| 02/08/2024 | 18.50p | 18.50p | 18.27p | 18.50p | 0 |
| 01/08/2024 | 18.50p | 18.97p | 18.00p | 18.50p | 43686 |
| 31/07/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 6542 |
| 30/07/2024 | 18.50p | 18.50p | 18.27p | 18.50p | 0 |
| 29/07/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 12414 |
| 26/07/2024 | 18.50p | 18.98p | 17.60p | 18.50p | 1026 |
| 25/07/2024 | 18.50p | 18.50p | 18.22p | 18.50p | 17457 |
| 24/07/2024 | 18.50p | 18.50p | 18.27p | 18.50p | 0 |
| 23/07/2024 | 18.50p | 19.00p | 18.02p | 18.50p | 23 |
| 22/07/2024 | 18.50p | 19.00p | 18.50p | 18.50p | 120 |
| 19/07/2024 | 19.00p | 19.00p | 18.27p | 18.50p | 0 |
| 18/07/2024 | 18.25p | 19.00p | 18.25p | 18.50p | 51558 |
| 17/07/2024 | 18.75p | 19.00p | 17.80p | 18.25p | 48549 |
| 16/07/2024 | 19.50p | 19.50p | 19.05p | 19.25p | 40000 |
| 15/07/2024 | 19.50p | 19.50p | 19.27p | 19.50p | 0 |
| 12/07/2024 | 19.50p | 19.50p | 19.00p | 19.50p | 52260 |
| 11/07/2024 | 20.00p | 20.00p | 19.00p | 19.50p | 5014 |
| 10/07/2024 | 20.00p | 21.00p | 19.00p | 20.00p | 31476 |
| 09/07/2024 | 20.00p | 21.00p | 19.00p | 19.00p | 7317 |
| 08/07/2024 | 20.50p | 21.00p | 18.26p | 20.00p | 206904 |
| 05/07/2024 | 18.50p | 21.00p | 18.00p | 21.00p | 293118 |
| 04/07/2024 | 17.50p | 18.50p | 17.00p | 18.50p | 123699 |
| 03/07/2024 | 17.50p | 18.00p | 17.50p | 17.50p | 833 |
| 02/07/2024 | 17.50p | 18.00p | 17.00p | 17.50p | 15289 |
| 01/07/2024 | 17.00p | 18.00p | 17.00p | 17.50p | 38824 |
| 28/06/2024 | 17.00p | 18.00p | 16.00p | 17.00p | 10285 |
| 27/06/2024 | 17.00p | 18.00p | 17.00p | 17.00p | 56171 |
| 26/06/2024 | 17.00p | 18.00p | 16.38p | 17.00p | 80339 |
| 25/06/2024 | 17.00p | 18.00p | 16.00p | 17.00p | 5601 |
| 24/06/2024 | 19.50p | 19.50p | 17.00p | 17.00p | 104122 |
| 21/06/2024 | 19.50p | 20.00p | 19.00p | 19.50p | 39790 |
| 20/06/2024 | 18.50p | 20.00p | 18.00p | 19.50p | 54733 |
| 19/06/2024 | 18.50p | 18.99p | 18.00p | 18.50p | 20818 |
| 18/06/2024 | 18.50p | 18.99p | 18.00p | 18.50p | 220 |
| 17/06/2024 | 18.50p | 19.00p | 18.02p | 18.50p | 6113 |
| 14/06/2024 | 18.50p | 18.99p | 18.02p | 18.50p | 522 |
| 13/06/2024 | 18.50p | 18.94p | 18.50p | 18.50p | 6536 |
| 12/06/2024 | 18.50p | 18.99p | 18.50p | 18.50p | 1131 |
| 11/06/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 131806 |
| 10/06/2024 | 19.70p | 20.00p | 19.00p | 19.70p | 4585 |
| 07/06/2024 | 19.70p | 20.00p | 19.41p | 19.70p | 2183 |
| 06/06/2024 | 19.70p | 20.00p | 19.70p | 19.70p | 2087 |
| 05/06/2024 | 19.70p | 20.00p | 19.50p | 19.70p | 426 |
| 04/06/2024 | 19.70p | 20.00p | 19.40p | 19.70p | 17828 |
| 03/06/2024 | 19.70p | 20.00p | 19.70p | 19.70p | 1701 |
| 31/05/2024 | 19.70p | 20.00p | 19.40p | 19.70p | 76429 |
| 30/05/2024 | 19.50p | 20.00p | 19.00p | 19.70p | 27016 |
| 29/05/2024 | 19.50p | 20.00p | 19.00p | 19.50p | 35240 |
| 28/05/2024 | 19.50p | 20.00p | 19.00p | 19.50p | 10545 |
| 24/05/2024 | 19.50p | 20.00p | 18.60p | 19.50p | 5493 |
| 23/05/2024 | 19.50p | 20.00p | 19.00p | 19.50p | 30077 |
| 22/05/2024 | 19.20p | 20.00p | 18.40p | 19.00p | 18112 |
| 21/05/2024 | 19.20p | 20.00p | 18.40p | 19.20p | 3122 |
| 20/05/2024 | 19.20p | 20.00p | 19.20p | 19.20p | 850 |
| 17/05/2024 | 19.20p | 19.20p | 18.45p | 19.20p | 4674 |
| 16/05/2024 | 19.00p | 20.00p | 19.00p | 20.00p | 1510 |
| 15/05/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 14/05/2024 | 19.00p | 20.00p | 18.00p | 19.00p | 24328 |
| 13/05/2024 | 19.00p | 20.00p | 18.00p | 19.00p | 79924 |
| 10/05/2024 | 19.00p | 20.00p | 19.00p | 20.00p | 20277 |
| 09/05/2024 | 19.00p | 20.40p | 18.50p | 19.00p | 25143 |
| 08/05/2024 | 18.70p | 20.00p | 18.00p | 19.20p | 86151 |
| 07/05/2024 | 18.70p | 19.00p | 18.68p | 18.70p | 30905 |
| 03/05/2024 | 18.70p | 19.00p | 18.68p | 19.00p | 10478 |
| 02/05/2024 | 18.70p | 19.00p | 18.41p | 18.70p | 3307 |
| 01/05/2024 | 18.70p | 19.10p | 18.40p | 18.70p | 1139 |
| 30/04/2024 | 18.70p | 18.97p | 18.40p | 18.70p | 21332 |
| 29/04/2024 | 18.70p | 18.70p | 18.41p | 18.70p | 21588 |
| 26/04/2024 | 18.70p | 19.00p | 18.40p | 18.70p | 11004 |
| 25/04/2024 | 19.20p | 20.00p | 18.00p | 18.70p | 10034 |
| 24/04/2024 | 19.20p | 20.00p | 18.42p | 19.20p | 16749 |
| 23/04/2024 | 19.20p | 20.00p | 18.40p | 19.20p | 15514 |
| 22/04/2024 | 19.20p | 20.00p | 19.18p | 20.00p | 21090 |
| 19/04/2024 | 19.20p | 20.00p | 18.40p | 20.00p | 26287 |
| 18/04/2024 | 19.20p | 19.93p | 18.40p | 18.50p | 15099 |
| 17/04/2024 | 19.20p | 19.34p | 18.40p | 19.20p | 38012 |
| 16/04/2024 | 19.20p | 19.58p | 18.42p | 19.20p | 10480 |
| 15/04/2024 | 19.00p | 20.00p | 19.00p | 19.20p | 17943 |
| 12/04/2024 | 19.50p | 21.00p | 18.26p | 20.40p | 687301 |
| 11/04/2024 | 19.50p | 20.00p | 19.00p | 19.50p | 28000 |
| 10/04/2024 | 19.50p | 20.00p | 19.03p | 19.50p | 26849 |
| 09/04/2024 | 19.00p | 20.00p | 19.00p | 19.50p | 96615 |
| 08/04/2024 | 19.00p | 20.00p | 19.00p | 19.00p | 59055 |
| 05/04/2024 | 19.50p | 19.50p | 19.00p | 19.00p | 108959 |
| 04/04/2024 | 19.50p | 20.00p | 19.00p | 19.50p | 14184 |
| 03/04/2024 | 19.00p | 20.00p | 18.30p | 19.50p | 32828 |
| 02/04/2024 | 19.00p | 20.00p | 18.00p | 19.00p | 10064 |
| 28/03/2024 | 19.50p | 20.00p | 19.00p | 19.00p | 54821 |
| 27/03/2024 | 19.50p | 20.00p | 19.00p | 20.00p | 38751 |
| 26/03/2024 | 19.50p | 20.00p | 19.12p | 19.50p | 21885 |
| 25/03/2024 | 19.50p | 20.00p | 19.00p | 20.00p | 60100 |
| 22/03/2024 | 18.75p | 20.00p | 18.00p | 19.00p | 21817 |
| 21/03/2024 | 17.75p | 19.00p | 17.00p | 19.00p | 91110 |
| 20/03/2024 | 17.75p | 17.75p | 17.75p | 17.75p | 20925 |
| 19/03/2024 | 17.75p | 17.90p | 17.00p | 17.75p | 2710 |
| 18/03/2024 | 17.75p | 18.44p | 17.00p | 17.75p | 209240 |
| 15/03/2024 | 17.50p | 18.00p | 17.33p | 17.75p | 7177 |
| 14/03/2024 | 17.50p | 18.00p | 17.00p | 17.20p | 62837 |
| 13/03/2024 | 17.50p | 17.98p | 17.00p | 17.50p | 12287 |
| 12/03/2024 | 17.25p | 17.50p | 17.25p | 17.50p | 8588 |
| 11/03/2024 | 17.75p | 17.90p | 17.00p | 17.60p | 53826 |
| 08/03/2024 | 17.50p | 18.00p | 17.50p | 17.90p | 54808 |
| 07/03/2024 | 18.50p | 19.00p | 17.00p | 17.50p | 15880 |
| 06/03/2024 | 18.50p | 18.73p | 18.18p | 18.00p | 61368 |
| 05/03/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 13484 |
| 04/03/2024 | 18.25p | 19.00p | 18.00p | 18.50p | 168575 |
| 01/03/2024 | 18.25p | 18.50p | 18.00p | 18.25p | 27639 |
| 29/02/2024 | 18.25p | 18.50p | 18.00p | 18.00p | 40784 |
| 28/02/2024 | 18.50p | 19.00p | 18.00p | 18.25p | 39898 |
| 27/02/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 23088 |
| 26/02/2024 | 19.30p | 19.60p | 17.00p | 18.50p | 67715 |
| 23/02/2024 | 19.30p | 19.60p | 19.00p | 19.30p | 30100 |
| 22/02/2024 | 19.30p | 19.60p | 19.00p | 19.30p | 76459 |
| 21/02/2024 | 19.00p | 20.00p | 19.00p | 19.30p | 223371 |
| 20/02/2024 | 17.50p | 19.00p | 17.00p | 19.00p | 179644 |
| 19/02/2024 | 16.75p | 18.00p | 16.75p | 17.00p | 119525 |
| 16/02/2024 | 16.75p | 17.50p | 16.36p | 16.75p | 21265 |
| 15/02/2024 | 16.50p | 17.60p | 16.00p | 17.60p | 52765 |
| 14/02/2024 | 16.50p | 17.00p | 16.00p | 16.50p | 92661 |
| 13/02/2024 | 17.50p | 17.95p | 16.00p | 16.00p | 51857 |
| 12/02/2024 | 18.00p | 18.70p | 17.00p | 17.50p | 56949 |
| 09/02/2024 | 16.50p | 17.00p | 16.00p | 17.00p | 72870 |
*Close Price adjusted for both dividends and splits