Directa Plus (DCTA) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Directa Plus

Date Open High Low Close* Volume
12/07/2022 98.50p 100.00p 98.00p 98.00p 9
11/07/2022 98.50p 100.00p 97.00p 98.50p 1216
08/07/2022 99.50p 102.00p 98.50p 98.50p 1482
07/07/2022 102.00p 104.00p 97.00p 99.50p 10167
06/07/2022 102.00p 102.00p 100.00p 100.00p 1287
05/07/2022 102.50p 104.90p 100.00p 102.00p 9407
04/07/2022 100.50p 102.00p 98.00p 100.00p 19482
01/07/2022 101.00p 102.00p 99.00p 100.50p 4706
30/06/2022 102.50p 102.50p 100.00p 101.00p 3205
29/06/2022 102.50p 103.00p 100.00p 102.50p 3502
28/06/2022 102.50p 103.00p 102.50p 102.50p 430
27/06/2022 102.50p 105.00p 102.50p 102.50p 2704
24/06/2022 102.50p 103.00p 100.00p 102.50p 892
23/06/2022 105.00p 105.00p 102.00p 102.50p 10000
22/06/2022 106.50p 108.00p 103.00p 105.00p 8609
21/06/2022 105.50p 106.00p 105.50p 105.50p 2250
20/06/2022 106.00p 108.00p 103.00p 105.50p 27651
17/06/2022 100.50p 107.00p 100.50p 106.00p 25147
16/06/2022 100.50p 100.50p 95.10p 97.00p 15094
15/06/2022 101.00p 101.00p 97.00p 100.50p 13614
14/06/2022 102.00p 104.00p 98.00p 101.00p 8669
13/06/2022 102.00p 102.40p 100.00p 102.00p 8421
10/06/2022 103.00p 104.00p 100.60p 102.00p 8555
09/06/2022 101.00p 105.00p 101.00p 103.00p 47938
08/06/2022 103.00p 105.00p 97.00p 101.00p 8055
07/06/2022 105.00p 108.00p 101.00p 103.00p 3546
06/06/2022 105.00p 105.00p 102.00p 105.00p 11319
03/06/2022 105.00p 108.00p 102.30p 105.00p 31867
02/06/2022 105.00p 108.00p 102.30p 105.00p 31867
01/06/2022 105.00p 108.00p 102.30p 105.00p 31867
31/05/2022 106.00p 108.00p 104.00p 105.00p 3517
30/05/2022 106.00p 106.00p 104.40p 106.00p 5547
27/05/2022 106.00p 106.00p 104.00p 106.00p 4448
26/05/2022 106.00p 106.00p 104.40p 106.00p 2649
25/05/2022 106.00p 106.00p 106.00p 106.00p 0
24/05/2022 106.00p 106.00p 104.40p 106.00p 606
23/05/2022 106.00p 106.00p 106.00p 106.00p 57
20/05/2022 106.00p 108.00p 104.40p 106.00p 7252
19/05/2022 106.00p 106.00p 104.00p 104.00p 3510
18/05/2022 106.50p 109.00p 104.00p 106.00p 6992
17/05/2022 106.50p 106.50p 106.48p 106.50p 3450
16/05/2022 106.00p 108.00p 105.00p 106.00p 16660
13/05/2022 106.00p 108.00p 105.00p 108.00p 17466
12/05/2022 108.50p 108.50p 104.00p 106.00p 9603
11/05/2022 105.00p 110.00p 104.00p 108.50p 32566
10/05/2022 114.50p 115.00p 101.00p 107.50p 195590
09/05/2022 115.00p 116.44p 112.00p 114.50p 9498
06/05/2022 117.50p 119.00p 112.00p 115.00p 7086
05/05/2022 116.50p 122.90p 116.50p 117.50p 25017
04/05/2022 111.50p 114.00p 110.00p 112.50p 12138
03/05/2022 120.00p 122.00p 110.00p 111.50p 67082
02/05/2022 120.00p 120.00p 118.00p 120.00p 18209
29/04/2022 120.00p 120.00p 118.00p 120.00p 18209
28/04/2022 120.00p 120.00p 118.28p 120.00p 2000
27/04/2022 116.00p 120.00p 116.00p 120.00p 52693
26/04/2022 116.00p 116.00p 114.08p 116.00p 2562
25/04/2022 123.00p 125.00p 114.00p 116.00p 37140
22/04/2022 122.50p 127.67p 121.50p 123.00p 5908
21/04/2022 119.00p 119.89p 116.60p 119.00p 1149
20/04/2022 124.00p 124.00p 115.00p 119.00p 9854
19/04/2022 130.00p 131.00p 122.00p 124.00p 18729
18/04/2022 130.50p 132.00p 128.00p 130.00p 4508
15/04/2022 130.50p 132.00p 128.00p 130.00p 4508
14/04/2022 130.50p 132.00p 128.00p 130.00p 4508
13/04/2022 130.50p 133.00p 128.00p 130.50p 615
12/04/2022 130.50p 133.00p 128.18p 130.50p 9398
11/04/2022 131.00p 133.00p 128.00p 130.50p 4062
08/04/2022 131.00p 133.00p 131.00p 131.00p 757
07/04/2022 131.50p 133.00p 129.00p 129.00p 40743
06/04/2022 133.50p 133.50p 129.00p 133.00p 60901
05/04/2022 126.00p 133.50p 126.00p 133.50p 78028
04/04/2022 123.50p 135.00p 118.00p 126.00p 211005
01/04/2022 121.00p 121.00p 120.20p 121.00p 912
31/03/2022 119.00p 122.00p 119.00p 122.00p 1252
30/03/2022 118.00p 122.00p 116.00p 119.00p 13271
29/03/2022 119.00p 122.00p 119.00p 120.00p 2844
28/03/2022 119.00p 121.00p 119.00p 121.00p 3405
25/03/2022 120.00p 120.00p 116.00p 119.00p 2
24/03/2022 117.50p 125.00p 117.50p 120.00p 103499
23/03/2022 118.00p 120.00p 116.00p 117.50p 15224
22/03/2022 119.00p 125.00p 116.00p 118.00p 21606
21/03/2022 120.00p 122.00p 116.00p 116.00p 18269
18/03/2022 120.00p 122.00p 118.50p 120.00p 14600
17/03/2022 120.00p 125.00p 118.50p 120.00p 42981
16/03/2022 113.00p 120.00p 112.00p 119.00p 47762
15/03/2022 109.50p 113.00p 107.00p 110.00p 33379
14/03/2022 109.50p 109.50p 107.00p 109.50p 4150
11/03/2022 107.00p 110.88p 107.00p 107.00p 19527
10/03/2022 106.00p 110.00p 105.00p 107.00p 8798
09/03/2022 105.50p 108.00p 104.00p 106.00p 27122
08/03/2022 102.00p 107.94p 100.00p 101.00p 105947
07/03/2022 112.00p 115.00p 101.00p 102.00p 25537
04/03/2022 118.50p 120.00p 108.00p 110.00p 37830
03/03/2022 118.50p 120.00p 117.00p 118.50p 20575
02/03/2022 117.50p 120.00p 115.00p 118.50p 31448
01/03/2022 125.50p 128.00p 115.00p 117.50p 48727
28/02/2022 128.00p 130.00p 123.00p 125.50p 24969
25/02/2022 128.00p 130.00p 126.00p 126.00p 27428
24/02/2022 130.00p 134.00p 126.00p 128.00p 29181
23/02/2022 132.00p 134.00p 130.21p 132.00p 4305
22/02/2022 135.50p 135.50p 131.00p 132.00p 10503
21/02/2022 137.00p 140.00p 134.11p 136.00p 25059
18/02/2022 137.00p 140.00p 136.64p 139.00p 9687
17/02/2022 137.00p 140.00p 137.00p 137.00p 4155
16/02/2022 136.50p 140.00p 134.00p 137.00p 28708
15/02/2022 136.50p 138.50p 136.00p 136.50p 2960
14/02/2022 144.50p 146.00p 134.00p 136.50p 74100
11/02/2022 144.50p 146.00p 143.00p 144.50p 13632
10/02/2022 145.00p 145.00p 143.00p 144.00p 2534
09/02/2022 143.00p 146.00p 141.55p 145.00p 28032
08/02/2022 145.00p 147.00p 140.25p 143.00p 60523
07/02/2022 133.50p 146.00p 133.00p 146.00p 65735
04/02/2022 133.00p 134.00p 132.00p 133.50p 38917
03/02/2022 131.00p 133.00p 130.00p 133.00p 36671
02/02/2022 130.00p 135.00p 128.80p 135.00p 80260
01/02/2022 132.00p 134.00p 126.00p 130.00p 35721
31/01/2022 130.00p 132.00p 130.00p 132.00p 45068
28/01/2022 133.00p 136.00p 128.00p 130.00p 39153
27/01/2022 126.00p 136.00p 126.00p 133.00p 63991
26/01/2022 126.50p 129.00p 124.00p 126.00p 41730
25/01/2022 127.00p 130.00p 124.00p 125.50p 62954
24/01/2022 134.00p 137.50p 125.00p 129.00p 53070
21/01/2022 134.00p 136.00p 132.00p 134.00p 36387
20/01/2022 142.50p 142.50p 130.30p 132.00p 163428
19/01/2022 144.50p 147.00p 140.11p 142.50p 22529
18/01/2022 145.00p 146.50p 143.00p 144.50p 33703
17/01/2022 145.00p 147.00p 141.00p 146.50p 8686
14/01/2022 154.50p 157.00p 145.00p 146.00p 75963
13/01/2022 151.50p 155.89p 151.50p 154.50p 21105
12/01/2022 144.00p 151.50p 142.00p 151.50p 75687
10/01/2022 147.50p 150.00p 145.00p 148.00p 48995
07/01/2022 153.00p 156.00p 145.55p 148.50p 40719
06/01/2022 154.50p 157.00p 151.00p 153.00p 28488
05/01/2022 154.00p 157.00p 152.00p 156.50p 38645
04/01/2022 154.00p 157.00p 151.00p 154.00p 38570
31/12/2021 154.00p 155.00p 154.00p 154.00p 3301
30/12/2021 155.50p 157.00p 151.12p 154.00p 6421
29/12/2021 156.00p 157.00p 154.00p 155.50p 22454
24/12/2021 156.00p 156.00p 155.00p 156.00p 7200
23/12/2021 156.50p 157.00p 155.00p 156.00p 21759
22/12/2021 159.00p 162.00p 156.00p 158.00p 43708
21/12/2021 158.50p 164.00p 158.00p 160.00p 22675
20/12/2021 162.50p 165.00p 158.00p 164.50p 20440
17/12/2021 161.50p 165.00p 159.00p 165.00p 12839
16/12/2021 165.00p 166.00p 160.00p 161.00p 21587
15/12/2021 167.00p 175.00p 162.21p 165.00p 64691
14/12/2021 159.50p 168.80p 159.00p 167.00p 33062
13/12/2021 157.50p 164.00p 156.00p 159.50p 20478
10/12/2021 152.00p 160.00p 151.00p 157.50p 91762
09/12/2021 152.00p 154.00p 150.40p 153.00p 7696
08/12/2021 152.00p 153.00p 150.00p 152.00p 348
07/12/2021 151.00p 154.00p 150.00p 152.00p 14599
06/12/2021 152.00p 152.00p 150.00p 152.00p 11677
03/12/2021 152.00p 154.00p 150.00p 152.00p 10068
02/12/2021 157.50p 160.00p 150.00p 154.00p 118440
01/12/2021 154.50p 160.00p 152.00p 156.00p 57790
30/11/2021 158.50p 161.00p 152.10p 154.00p 58134
29/11/2021 158.00p 161.00p 156.00p 158.50p 8771
26/11/2021 164.50p 164.50p 154.00p 158.00p 96079
25/11/2021 163.50p 168.00p 163.00p 166.00p 31212
24/11/2021 152.00p 164.85p 150.00p 164.00p 90908
23/11/2021 151.00p 154.00p 151.00p 152.00p 32411
22/11/2021 150.50p 154.00p 148.00p 153.00p 9333
19/11/2021 151.00p 153.00p 148.00p 150.50p 40393
18/11/2021 153.00p 156.00p 149.75p 153.00p 77793
17/11/2021 159.50p 161.50p 151.00p 153.00p 77628
16/11/2021 165.00p 167.00p 158.00p 160.00p 170200
15/11/2021 169.50p 178.00p 162.69p 167.00p 299260
12/11/2021 160.00p 173.00p 158.00p 173.00p 309332
11/11/2021 155.00p 165.00p 153.00p 164.00p 279334
10/11/2021 143.00p 155.00p 142.00p 154.00p 148411
09/11/2021 139.50p 146.00p 138.00p 146.00p 170814
08/11/2021 135.00p 142.00p 132.90p 139.50p 147127
05/11/2021 135.00p 137.00p 132.00p 135.00p 7867
04/11/2021 135.00p 135.00p 132.00p 135.00p 1000
03/11/2021 136.50p 138.00p 132.00p 135.00p 16529
02/11/2021 137.00p 144.00p 135.00p 136.50p 81596
01/11/2021 134.00p 141.00p 134.00p 137.00p 35324
29/10/2021 136.00p 138.00p 133.00p 136.00p 21196
28/10/2021 136.00p 138.00p 134.00p 136.00p 9701
27/10/2021 136.00p 136.00p 134.00p 136.00p 150
26/10/2021 137.00p 139.00p 134.00p 136.00p 15311
25/10/2021 137.00p 140.00p 134.00p 137.00p 16040
22/10/2021 137.00p 140.00p 134.00p 134.00p 39982
21/10/2021 136.00p 140.00p 131.50p 137.00p 23323
20/10/2021 126.00p 138.00p 124.00p 135.00p 62353
19/10/2021 126.00p 128.00p 125.20p 126.00p 6416
18/10/2021 126.00p 128.00p 125.00p 126.00p 4898
15/10/2021 128.50p 130.00p 124.00p 124.00p 14801
14/10/2021 128.50p 128.50p 127.00p 127.00p 4905
13/10/2021 129.00p 129.00p 127.00p 128.50p 7304
12/10/2021 130.00p 132.00p 127.00p 129.00p 11988
11/10/2021 130.00p 132.00p 130.00p 130.00p 6230
08/10/2021 131.50p 133.00p 128.00p 130.50p 3004
07/10/2021 130.50p 133.00p 129.50p 131.50p 7198
06/10/2021 132.50p 135.00p 127.00p 127.00p 24469
05/10/2021 132.50p 135.00p 130.00p 132.50p 37483
04/10/2021 134.00p 136.00p 132.00p 133.50p 8783
01/10/2021 132.50p 136.00p 130.00p 134.00p 24617
30/09/2021 131.00p 134.00p 130.00p 132.50p 55268

*Close Price adjusted for both dividends and splits