Directa Plus (DCTA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
29/09/2021 132.00p 132.88p 128.00p 131.00p 19210
28/09/2021 131.50p 133.00p 125.00p 127.00p 55173
27/09/2021 132.50p 135.00p 129.00p 133.00p 32210
24/09/2021 132.50p 135.00p 130.00p 132.50p 3300
23/09/2021 132.50p 132.50p 131.00p 132.50p 3000
22/09/2021 127.50p 135.00p 125.00p 132.50p 45565
21/09/2021 131.50p 134.00p 126.00p 127.50p 43015
20/09/2021 132.00p 134.00p 129.00p 131.50p 23484
17/09/2021 132.50p 135.00p 129.00p 132.00p 12056
16/09/2021 137.00p 140.00p 132.21p 132.50p 50664
15/09/2021 136.50p 140.00p 132.50p 135.00p 26052
14/09/2021 131.25p 138.00p 130.00p 134.00p 25926
13/09/2021 130.00p 132.50p 129.00p 131.25p 17876
10/09/2021 129.00p 130.26p 128.00p 130.00p 8249
09/09/2021 128.50p 130.00p 127.00p 129.00p 34571
08/09/2021 128.50p 130.00p 127.00p 128.50p 12200
07/09/2021 128.00p 130.00p 127.00p 128.00p 5360
06/09/2021 127.00p 129.00p 126.25p 128.00p 832
03/09/2021 127.00p 128.04p 125.00p 127.00p 11739
02/09/2021 128.50p 130.00p 125.75p 127.00p 4335
01/09/2021 127.50p 130.00p 127.00p 128.50p 16425
31/08/2021 127.50p 129.00p 125.00p 127.50p 14023
27/08/2021 127.50p 128.52p 125.00p 125.00p 7175
26/08/2021 128.50p 130.00p 126.00p 127.50p 9401
25/08/2021 126.00p 129.94p 126.00p 128.50p 17286
24/08/2021 125.50p 127.00p 125.00p 126.00p 7290
23/08/2021 125.50p 127.00p 123.00p 123.00p 16912
20/08/2021 125.50p 127.00p 124.00p 125.50p 17048
19/08/2021 127.00p 129.00p 124.00p 125.50p 39514
18/08/2021 129.00p 130.00p 125.25p 127.00p 56373
17/08/2021 125.00p 130.00p 125.00p 128.00p 46738
16/08/2021 122.75p 129.00p 120.00p 125.00p 61475
13/08/2021 116.00p 123.50p 116.00p 122.00p 96823
12/08/2021 115.00p 118.00p 115.00p 116.00p 8369
11/08/2021 109.50p 115.00p 107.00p 115.00p 25193
10/08/2021 109.50p 110.49p 108.00p 109.50p 3240
09/08/2021 109.50p 111.00p 107.00p 109.50p 6059
06/08/2021 107.00p 110.00p 106.00p 107.50p 22262
05/08/2021 107.00p 107.40p 105.00p 107.00p 2698
04/08/2021 107.00p 109.00p 105.51p 107.00p 19698
03/08/2021 104.00p 108.60p 104.00p 107.00p 28272
02/08/2021 102.50p 105.00p 99.00p 104.00p 78338
30/07/2021 107.00p 109.00p 97.55p 101.00p 157913
29/07/2021 108.00p 111.00p 104.00p 107.00p 37300
28/07/2021 106.50p 111.52p 103.00p 108.00p 101529
27/07/2021 111.50p 111.50p 106.00p 106.50p 50308
26/07/2021 111.50p 113.00p 110.00p 111.50p 12528
23/07/2021 112.50p 113.00p 110.00p 111.50p 4851
22/07/2021 112.50p 113.25p 108.00p 108.00p 24954
21/07/2021 116.00p 116.00p 110.51p 114.00p 14756
20/07/2021 122.50p 123.00p 115.00p 114.50p 22243
19/07/2021 123.50p 125.00p 120.00p 122.50p 1802
16/07/2021 124.50p 125.00p 120.00p 120.00p 57904
15/07/2021 124.50p 127.00p 123.00p 124.50p 7447
14/07/2021 117.50p 127.80p 117.00p 121.00p 129806
13/07/2021 118.50p 118.50p 117.00p 117.50p 28772
12/07/2021 118.50p 118.50p 117.75p 118.50p 860
09/07/2021 120.50p 123.00p 117.00p 118.50p 7152
08/07/2021 120.50p 123.00p 119.50p 120.00p 11173
07/07/2021 120.50p 123.00p 120.50p 120.50p 2270
06/07/2021 120.50p 123.00p 118.00p 120.50p 23948
05/07/2021 120.50p 122.50p 119.11p 120.50p 4120
02/07/2021 120.50p 121.50p 119.11p 120.50p 5895
01/07/2021 120.50p 123.00p 120.50p 120.50p 2083
30/06/2021 120.50p 121.50p 118.55p 120.50p 3382
29/06/2021 119.50p 122.00p 118.00p 120.50p 6471
28/06/2021 120.50p 124.00p 117.10p 124.00p 21079
25/06/2021 121.50p 123.00p 117.51p 120.50p 15485
24/06/2021 121.50p 121.50p 119.00p 121.50p 3366
23/06/2021 120.50p 124.00p 119.00p 121.50p 5117
22/06/2021 119.00p 120.00p 115.01p 117.00p 26387
21/06/2021 118.50p 121.00p 117.03p 119.00p 32337
18/06/2021 116.50p 121.00p 115.90p 116.00p 39525
17/06/2021 118.50p 119.00p 115.03p 116.50p 29555
16/06/2021 126.50p 126.50p 118.00p 118.00p 22318
15/06/2021 126.50p 130.00p 123.00p 126.50p 2065
14/06/2021 129.00p 133.50p 123.00p 133.50p 28654
11/06/2021 129.00p 132.00p 126.06p 129.00p 1808
10/06/2021 130.50p 133.00p 123.50p 130.00p 6374
09/06/2021 132.00p 132.00p 128.00p 130.50p 15438
08/06/2021 133.50p 138.20p 129.00p 129.00p 45990
07/06/2021 125.00p 136.00p 123.00p 133.50p 79220
04/06/2021 117.50p 125.00p 115.00p 120.00p 3214
03/06/2021 117.50p 117.50p 115.00p 117.50p 641
02/06/2021 112.50p 120.00p 112.00p 117.50p 31918
01/06/2021 111.00p 115.00p 108.00p 112.50p 52383
28/05/2021 111.00p 114.00p 108.55p 111.00p 4478
27/05/2021 111.00p 111.90p 108.00p 111.00p 203
26/05/2021 111.00p 112.80p 108.41p 111.00p 9810
25/05/2021 111.50p 114.00p 108.00p 111.00p 18577
24/05/2021 111.50p 115.00p 108.28p 111.50p 905
21/05/2021 111.50p 111.50p 108.15p 111.50p 35102
20/05/2021 111.50p 111.50p 108.10p 111.50p 7537
19/05/2021 111.50p 111.50p 108.00p 111.50p 5795
18/05/2021 109.50p 115.00p 108.00p 111.50p 15168
17/05/2021 112.50p 115.00p 108.00p 109.50p 49174
14/05/2021 112.50p 115.00p 112.34p 112.50p 13468
13/05/2021 112.50p 112.50p 110.50p 110.00p 5811
12/05/2021 111.50p 115.00p 105.50p 110.50p 26602
11/05/2021 114.50p 115.00p 108.50p 108.50p 14833
10/05/2021 113.00p 117.00p 112.00p 114.50p 7823
07/05/2021 112.50p 115.00p 110.00p 113.00p 32348
06/05/2021 113.00p 115.00p 110.00p 111.00p 15225
05/05/2021 114.00p 115.92p 111.00p 111.00p 22285
04/05/2021 114.00p 116.00p 110.00p 111.00p 13775
30/04/2021 116.00p 116.89p 111.50p 113.50p 92046
29/04/2021 117.50p 120.00p 115.00p 116.00p 88535
28/04/2021 117.50p 119.00p 115.00p 115.00p 8071
27/04/2021 117.50p 118.30p 115.00p 117.50p 16207
26/04/2021 117.50p 120.00p 115.00p 117.50p 8780
23/04/2021 119.50p 124.00p 115.00p 115.00p 24311
22/04/2021 119.50p 120.00p 119.50p 119.50p 290
21/04/2021 119.50p 120.50p 111.00p 115.50p 20957
20/04/2021 120.00p 125.00p 116.00p 120.00p 27096
19/04/2021 119.00p 124.00p 116.00p 120.00p 24910
16/04/2021 117.00p 120.00p 114.00p 120.00p 16061
15/04/2021 117.00p 120.00p 114.00p 117.00p 17370
14/04/2021 108.50p 118.00p 105.00p 114.00p 101568
13/04/2021 106.00p 112.10p 104.00p 108.50p 15290
12/04/2021 105.00p 108.00p 103.00p 104.00p 21809
09/04/2021 105.00p 108.00p 103.00p 105.00p 38177
08/04/2021 105.00p 105.28p 103.00p 103.00p 6758
07/04/2021 105.00p 105.28p 103.00p 105.00p 9254
06/04/2021 105.50p 108.00p 102.00p 103.00p 53846
01/04/2021 105.50p 108.00p 102.20p 105.50p 11136
31/03/2021 106.00p 108.00p 103.00p 103.00p 57404
30/03/2021 106.00p 108.00p 105.80p 106.00p 5890
29/03/2021 106.50p 109.58p 103.00p 106.00p 47665
26/03/2021 103.00p 106.90p 101.00p 102.00p 53189
25/03/2021 108.00p 108.00p 101.20p 103.00p 59846
24/03/2021 107.50p 110.00p 105.00p 106.00p 18083
23/03/2021 113.50p 115.00p 105.00p 105.00p 48884
22/03/2021 112.50p 120.00p 110.00p 113.50p 87144
19/03/2021 112.00p 115.00p 109.00p 112.50p 29571
18/03/2021 113.00p 116.00p 104.00p 112.00p 82249
17/03/2021 105.00p 108.00p 104.00p 106.00p 20834
16/03/2021 104.50p 108.00p 102.00p 108.00p 66096
15/03/2021 108.00p 110.00p 101.00p 108.00p 95307
12/03/2021 114.00p 116.00p 106.36p 110.00p 68920
11/03/2021 117.00p 118.00p 112.00p 114.00p 43144
10/03/2021 116.50p 120.00p 115.00p 118.00p 38213
09/03/2021 122.00p 124.00p 115.00p 116.00p 55108
08/03/2021 120.00p 120.08p 117.00p 118.50p 22790
05/03/2021 121.50p 122.75p 119.00p 119.00p 33104
04/03/2021 125.00p 125.80p 119.00p 121.50p 41939
03/03/2021 125.00p 126.00p 120.00p 120.00p 19251
02/03/2021 128.50p 129.00p 123.00p 124.00p 58868
01/03/2021 127.50p 129.00p 125.00p 129.00p 28523
26/02/2021 131.50p 133.00p 124.00p 127.00p 62891
25/02/2021 133.00p 136.00p 130.00p 136.00p 54809
24/02/2021 134.50p 138.00p 131.00p 136.00p 324252
23/02/2021 138.00p 141.00p 131.00p 132.00p 45177
22/02/2021 139.00p 150.00p 135.00p 143.00p 222858
19/02/2021 133.50p 142.00p 130.00p 130.00p 145180
18/02/2021 131.50p 140.00p 122.00p 128.00p 243889
17/02/2021 133.00p 136.00p 128.00p 128.00p 61854
16/02/2021 134.50p 137.00p 130.00p 135.00p 80551
15/02/2021 137.50p 140.00p 132.00p 135.00p 135544
12/02/2021 143.50p 147.00p 135.00p 135.00p 353410
11/02/2021 144.50p 160.00p 135.00p 145.00p 340448
10/02/2021 110.50p 148.00p 110.00p 136.00p 475292
09/02/2021 101.50p 109.00p 101.50p 109.00p 84593
08/02/2021 95.50p 103.95p 94.75p 102.00p 27554
05/02/2021 95.50p 97.00p 94.65p 95.50p 35864
04/02/2021 95.00p 97.00p 93.00p 96.00p 56140
03/02/2021 96.50p 98.00p 92.00p 97.00p 181324
02/02/2021 92.50p 95.00p 91.00p 93.50p 109458
01/02/2021 91.00p 94.00p 89.00p 90.00p 84883
29/01/2021 93.00p 94.00p 89.00p 91.00p 52828
28/01/2021 93.50p 94.10p 82.00p 82.00p 35256
27/01/2021 94.00p 96.00p 90.00p 92.00p 167728
26/01/2021 90.00p 95.00p 88.11p 90.00p 34033
25/01/2021 90.00p 92.00p 88.00p 91.00p 37428
22/01/2021 90.00p 92.00p 88.00p 88.50p 61844
21/01/2021 92.50p 94.00p 87.00p 88.00p 94813
20/01/2021 94.50p 96.00p 91.00p 92.50p 48933
19/01/2021 94.00p 96.00p 93.00p 94.50p 44839
18/01/2021 94.00p 96.00p 92.00p 94.00p 64326
15/01/2021 91.00p 95.00p 90.00p 92.50p 100719
14/01/2021 91.00p 92.00p 90.00p 91.00p 233927
13/01/2021 90.00p 92.00p 88.00p 90.00p 37789
12/01/2021 90.00p 92.00p 87.00p 92.00p 96137
11/01/2021 83.50p 92.00p 82.00p 90.00p 303432
08/01/2021 79.00p 81.00p 79.00p 80.00p 29116
07/01/2021 79.00p 81.00p 78.00p 79.00p 30146
06/01/2021 80.50p 81.00p 77.00p 79.00p 70450
05/01/2021 80.50p 82.00p 78.00p 80.50p 45826
04/01/2021 81.00p 83.00p 78.00p 80.50p 38417
01/01/2021 81.00p 83.00p 79.00p 81.00p 7515
31/12/2020 81.00p 83.00p 79.00p 81.00p 7515
30/12/2020 82.00p 83.75p 79.00p 81.00p 78013
29/12/2020 79.50p 84.00p 79.50p 82.00p 42555
28/12/2020 75.50p 80.00p 75.50p 79.00p 53722
25/12/2020 75.50p 80.00p 75.50p 79.00p 53722
24/12/2020 75.50p 80.00p 75.50p 79.00p 129888
23/12/2020 75.50p 77.00p 73.04p 77.00p 25221
22/12/2020 75.00p 76.00p 73.00p 75.00p 7692
21/12/2020 76.00p 77.00p 73.00p 75.00p 29093
18/12/2020 76.00p 76.75p 74.50p 76.00p 8108
17/12/2020 76.00p 77.40p 74.84p 75.00p 16655

*Close Price adjusted for both dividends and splits