Directa Plus (DCTA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
16/12/2020 75.00p 78.00p 74.00p 76.00p 15511
15/12/2020 75.00p 77.00p 73.55p 75.00p 18151
14/12/2020 76.00p 77.00p 73.00p 75.00p 16063
11/12/2020 76.00p 76.38p 75.20p 76.00p 871
10/12/2020 79.00p 79.00p 75.00p 76.00p 19003
09/12/2020 79.50p 80.00p 78.02p 79.00p 7707
08/12/2020 79.50p 80.50p 78.00p 79.50p 20484
07/12/2020 80.50p 81.00p 78.03p 79.50p 18061
04/12/2020 81.50p 85.00p 80.00p 82.00p 23432
03/12/2020 83.00p 85.00p 80.11p 81.50p 77955
02/12/2020 83.00p 83.90p 78.50p 80.50p 106139
01/12/2020 83.00p 84.00p 82.00p 83.00p 33439
30/11/2020 82.50p 84.00p 82.00p 83.00p 22540
27/11/2020 85.75p 86.00p 80.60p 82.00p 96718
26/11/2020 89.00p 89.49p 84.60p 85.75p 99327
25/11/2020 84.00p 95.00p 82.00p 88.00p 379773
24/11/2020 88.50p 89.00p 79.00p 84.00p 233416
23/11/2020 62.00p 94.00p 62.00p 92.00p 801106
20/11/2020 61.00p 63.00p 61.00p 62.00p 40315
19/11/2020 61.50p 61.75p 60.00p 60.00p 106764
18/11/2020 61.50p 62.75p 60.00p 60.00p 109411
17/11/2020 61.50p 63.00p 60.00p 61.50p 53004
16/11/2020 61.00p 62.00p 60.00p 61.50p 55082
13/11/2020 61.00p 62.00p 60.04p 61.00p 34522
12/11/2020 61.00p 61.00p 60.00p 60.00p 89151
10/11/2020 61.50p 63.00p 60.00p 62.00p 38050
09/11/2020 61.50p 62.40p 60.30p 61.50p 2370
06/11/2020 62.50p 65.00p 60.10p 61.50p 6948
05/11/2020 62.50p 65.00p 60.00p 62.50p 31353
04/11/2020 64.00p 66.00p 61.00p 65.00p 9074
03/11/2020 64.00p 66.00p 62.00p 65.00p 3220
02/11/2020 67.50p 69.00p 62.00p 64.50p 21170
30/10/2020 67.50p 70.00p 67.50p 67.50p 7840
29/10/2020 67.50p 70.00p 64.00p 67.50p 46170
28/10/2020 67.50p 70.00p 67.00p 67.50p 5151
27/10/2020 68.50p 70.00p 67.03p 70.00p 10365
26/10/2020 68.50p 70.00p 67.00p 68.50p 44724
23/10/2020 67.50p 67.50p 65.00p 67.00p 21580
22/10/2020 68.00p 68.00p 67.00p 67.50p 3720
21/10/2020 68.00p 69.00p 67.00p 68.00p 8212
20/10/2020 69.00p 69.00p 63.00p 69.00p 14248
19/10/2020 69.00p 69.00p 68.02p 69.00p 14937
16/10/2020 70.00p 70.00p 65.00p 68.00p 1675
15/10/2020 70.50p 72.00p 68.80p 70.00p 20078
14/10/2020 70.50p 72.40p 68.50p 70.50p 18369
13/10/2020 69.00p 69.80p 68.11p 69.00p 19598
12/10/2020 70.00p 70.00p 68.11p 69.00p 28661
09/10/2020 71.50p 72.00p 68.00p 70.00p 34757
08/10/2020 71.50p 73.00p 70.00p 71.50p 5295
07/10/2020 71.50p 75.50p 70.00p 71.50p 14769
06/10/2020 71.50p 72.48p 70.00p 71.50p 22784
05/10/2020 73.00p 73.00p 70.00p 71.50p 18016
02/10/2020 74.00p 74.00p 72.13p 73.00p 5514
01/10/2020 74.00p 74.00p 73.00p 74.00p 17000
30/09/2020 75.00p 75.00p 73.80p 74.00p 6331
29/09/2020 76.50p 76.50p 73.08p 75.00p 8674
28/09/2020 76.50p 79.00p 75.00p 76.50p 19092
25/09/2020 76.50p 78.00p 75.00p 76.50p 13308
24/09/2020 78.00p 78.44p 75.04p 78.00p 32695
23/09/2020 76.50p 76.50p 75.00p 76.50p 2244
22/09/2020 76.50p 77.75p 75.00p 76.50p 25196
21/09/2020 77.50p 77.50p 75.00p 76.50p 45491
18/09/2020 77.50p 77.50p 75.00p 77.50p 2497
17/09/2020 77.50p 78.68p 75.75p 77.50p 961
16/09/2020 77.50p 78.80p 75.65p 77.50p 2460
15/09/2020 77.50p 79.00p 75.51p 77.50p 1640
14/09/2020 77.50p 79.00p 75.10p 75.50p 10187
11/09/2020 77.50p 80.00p 75.00p 77.50p 11726
10/09/2020 77.50p 80.00p 77.50p 80.00p 3375
09/09/2020 77.00p 79.70p 75.10p 77.50p 14370
08/09/2020 75.50p 77.00p 74.22p 76.00p 23287
07/09/2020 75.50p 77.00p 75.00p 75.50p 13729
04/09/2020 80.50p 83.00p 74.00p 75.50p 35031
03/09/2020 80.50p 81.28p 78.31p 80.50p 13054
02/09/2020 80.00p 83.00p 78.10p 80.50p 38184
01/09/2020 82.50p 85.00p 80.00p 84.50p 39933
31/08/2020 82.50p 85.00p 81.50p 82.50p 3809
28/08/2020 82.50p 85.00p 81.50p 82.50p 3809
27/08/2020 82.50p 82.50p 81.50p 82.50p 6613
26/08/2020 82.50p 85.00p 81.50p 82.50p 16582
25/08/2020 83.50p 84.00p 80.00p 82.50p 18985
24/08/2020 84.00p 85.00p 83.00p 83.50p 27514
21/08/2020 85.00p 87.00p 83.00p 84.00p 32944
20/08/2020 85.00p 87.00p 83.48p 85.00p 30654
19/08/2020 85.00p 87.50p 83.48p 85.00p 18326
18/08/2020 86.50p 88.00p 83.35p 85.00p 43508
17/08/2020 83.00p 88.00p 82.32p 86.50p 119998
14/08/2020 82.00p 85.00p 81.00p 83.00p 105142
13/08/2020 80.00p 87.00p 80.00p 82.00p 199858
12/08/2020 77.00p 78.60p 75.76p 78.00p 21418
11/08/2020 77.00p 77.00p 75.76p 77.00p 7000
10/08/2020 77.00p 78.00p 75.35p 77.00p 20556
07/08/2020 76.00p 77.00p 75.20p 76.00p 5520
06/08/2020 76.00p 78.00p 75.21p 77.00p 25695
05/08/2020 76.00p 76.35p 75.00p 75.00p 13233
04/08/2020 76.00p 76.90p 76.00p 76.00p 29830
03/08/2020 76.50p 77.00p 75.00p 77.00p 40652
31/07/2020 76.50p 77.00p 75.21p 77.00p 65286
30/07/2020 77.50p 77.90p 76.00p 77.00p 32687
29/07/2020 74.00p 78.50p 70.00p 73.00p 134347
28/07/2020 71.50p 73.00p 71.50p 73.00p 12000
27/07/2020 71.50p 73.00p 70.16p 71.50p 12223
24/07/2020 71.50p 71.50p 70.15p 71.50p 6607
23/07/2020 71.50p 71.50p 70.15p 71.50p 5775
22/07/2020 71.50p 71.50p 70.00p 70.00p 12935
21/07/2020 71.50p 73.00p 70.15p 71.50p 7463
20/07/2020 71.50p 72.00p 70.15p 71.50p 12846
17/07/2020 71.50p 72.00p 71.50p 71.50p 688
16/07/2020 74.50p 75.00p 71.50p 71.50p 85952
15/07/2020 74.50p 77.00p 72.05p 77.00p 5713
14/07/2020 74.50p 75.90p 72.00p 72.00p 12340
13/07/2020 74.50p 76.00p 72.05p 73.00p 20642
10/07/2020 74.50p 75.39p 74.00p 74.00p 5130
09/07/2020 74.50p 75.39p 72.00p 74.50p 17751
08/07/2020 74.50p 75.70p 72.00p 74.50p 4636
07/07/2020 74.50p 77.00p 74.00p 74.50p 21596
06/07/2020 74.50p 75.90p 72.10p 74.50p 2142
03/07/2020 74.50p 74.50p 72.22p 74.50p 12534
02/07/2020 74.50p 76.19p 72.00p 74.50p 12533
01/07/2020 74.50p 76.25p 73.63p 74.50p 16201
30/06/2020 74.50p 76.00p 72.00p 74.50p 10309
29/06/2020 74.50p 76.49p 73.56p 74.50p 6444
26/06/2020 74.50p 77.00p 74.50p 77.00p 13181
25/06/2020 73.50p 76.75p 73.50p 74.50p 249479
24/06/2020 73.50p 75.00p 73.50p 73.50p 22780
23/06/2020 75.50p 77.50p 72.00p 72.00p 75032
22/06/2020 75.00p 76.00p 74.25p 75.50p 50009
19/06/2020 73.00p 75.00p 73.00p 74.00p 34302
18/06/2020 70.00p 70.00p 68.00p 69.50p 25403
17/06/2020 72.50p 75.00p 70.00p 70.00p 35408
16/06/2020 72.50p 73.00p 72.50p 72.50p 1000
15/06/2020 72.50p 73.49p 70.15p 72.50p 5603
12/06/2020 74.00p 74.00p 70.00p 72.50p 16529
11/06/2020 75.50p 75.50p 70.00p 70.00p 72343
10/06/2020 76.50p 77.65p 73.70p 75.50p 26252
09/06/2020 76.50p 80.00p 76.31p 76.50p 11234
08/06/2020 80.50p 81.90p 75.55p 76.50p 98928
05/06/2020 80.50p 81.99p 80.00p 80.00p 3504
04/06/2020 80.50p 82.19p 78.00p 80.50p 5745
03/06/2020 80.50p 82.25p 79.25p 80.50p 9139
02/06/2020 81.50p 83.50p 81.15p 81.50p 28396
01/06/2020 81.50p 85.00p 81.15p 81.50p 27967
29/05/2020 82.00p 85.50p 80.48p 81.50p 50275
28/05/2020 82.00p 85.50p 82.00p 82.00p 3062
27/05/2020 82.00p 85.90p 80.11p 82.00p 13252
26/05/2020 82.00p 86.00p 78.00p 82.00p 6853
25/05/2020 82.00p 85.00p 78.00p 82.00p 16032
22/05/2020 82.00p 85.00p 78.00p 82.00p 16032
21/05/2020 84.00p 87.40p 78.00p 78.00p 14908
20/05/2020 84.00p 87.40p 84.00p 84.00p 1383
19/05/2020 84.00p 85.00p 80.00p 84.00p 1548
18/05/2020 84.00p 88.00p 80.00p 84.00p 36223
15/05/2020 83.00p 88.00p 80.00p 84.00p 12164
14/05/2020 83.00p 85.00p 78.00p 83.00p 8855
13/05/2020 84.00p 85.00p 80.00p 83.00p 13390
12/05/2020 84.00p 84.00p 81.50p 81.50p 1500
11/05/2020 83.00p 85.00p 79.00p 84.00p 7536
08/05/2020 83.00p 86.00p 79.00p 83.00p 2426
07/05/2020 83.00p 86.00p 79.00p 83.00p 2426
06/05/2020 84.00p 88.00p 80.00p 83.00p 8590
05/05/2020 84.00p 87.00p 80.55p 84.00p 12844
04/05/2020 81.00p 84.00p 80.00p 82.00p 16631
01/05/2020 81.00p 83.00p 81.00p 81.00p 4549
30/04/2020 82.00p 86.00p 78.00p 81.00p 68431
29/04/2020 79.00p 86.00p 79.00p 82.00p 27916
28/04/2020 81.50p 85.00p 78.00p 80.50p 36564
27/04/2020 81.00p 85.00p 79.36p 81.50p 12388
24/04/2020 77.50p 80.00p 76.10p 77.50p 29315
23/04/2020 77.50p 79.00p 72.00p 77.50p 15966
22/04/2020 76.00p 79.45p 75.00p 77.50p 57397
21/04/2020 76.00p 78.50p 74.00p 76.00p 7081
20/04/2020 77.50p 78.00p 75.00p 76.00p 47123
17/04/2020 83.00p 83.75p 78.00p 79.00p 37173
16/04/2020 83.00p 84.00p 82.00p 83.00p 74442
15/04/2020 84.50p 87.00p 82.00p 83.00p 25721
14/04/2020 70.00p 90.00p 70.00p 82.00p 103609
13/04/2020 66.00p 72.00p 66.00p 72.00p 19111
10/04/2020 66.00p 72.00p 66.00p 72.00p 19111
09/04/2020 66.00p 72.00p 66.00p 72.00p 19111
08/04/2020 63.00p 66.00p 63.00p 66.00p 2800
07/04/2020 62.75p 66.00p 62.00p 63.00p 4377
06/04/2020 58.00p 65.00p 56.00p 62.75p 8367
03/04/2020 57.50p 57.50p 57.50p 57.50p 0
02/04/2020 57.50p 60.00p 57.50p 57.50p 1000
01/04/2020 57.50p 57.50p 57.50p 57.50p 0
31/03/2020 57.50p 57.50p 57.00p 57.50p 12291
30/03/2020 57.50p 65.00p 57.50p 57.50p 10069
27/03/2020 57.00p 60.00p 57.00p 57.50p 14361
26/03/2020 53.25p 58.00p 52.90p 57.00p 18668
25/03/2020 49.00p 54.50p 49.00p 54.50p 42128
24/03/2020 49.00p 50.00p 48.25p 50.00p 114414
23/03/2020 50.00p 50.00p 46.25p 49.00p 26275
20/03/2020 51.00p 52.00p 50.00p 51.00p 13822
19/03/2020 52.00p 52.00p 50.00p 51.00p 35194
18/03/2020 53.00p 55.00p 52.00p 52.00p 50976
17/03/2020 59.00p 59.00p 53.00p 53.00p 23250
16/03/2020 64.50p 66.00p 59.00p 59.00p 84011
13/03/2020 63.00p 70.00p 63.00p 65.00p 32438
12/03/2020 65.50p 65.50p 58.00p 61.50p 21255
11/03/2020 67.50p 68.00p 67.00p 67.50p 11192

*Close Price adjusted for both dividends and splits