Directa Plus (DCTA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
04/06/2019 78.50p 80.00p 78.13p 78.50p 7267
03/06/2019 78.50p 80.00p 77.00p 78.50p 19000
31/05/2019 78.50p 80.00p 77.00p 78.50p 23660
30/05/2019 77.50p 79.49p 77.00p 78.50p 29692
29/05/2019 78.50p 78.50p 77.00p 77.50p 5632
28/05/2019 81.50p 85.00p 77.00p 79.00p 95585
24/05/2019 81.50p 83.00p 80.00p 82.00p 63906
23/05/2019 82.50p 87.85p 80.00p 81.50p 111239
22/05/2019 87.50p 88.00p 78.50p 81.50p 141805
21/05/2019 82.50p 90.00p 82.50p 87.50p 124733
20/05/2019 76.50p 85.00p 75.25p 82.50p 80826
17/05/2019 72.50p 78.00p 72.50p 76.50p 92408
16/05/2019 72.50p 75.00p 70.00p 72.50p 17091
15/05/2019 72.50p 75.00p 70.00p 70.00p 8332
14/05/2019 72.50p 75.00p 72.50p 72.50p 9284
13/05/2019 73.00p 75.00p 71.00p 72.50p 51528
10/05/2019 73.50p 76.00p 72.00p 73.00p 36517
09/05/2019 73.00p 76.00p 71.00p 73.50p 63067
08/05/2019 71.00p 73.00p 71.00p 73.00p 53524
07/05/2019 72.50p 73.00p 70.00p 71.00p 57520
03/05/2019 69.50p 72.00p 67.80p 71.00p 81498
02/05/2019 68.50p 72.00p 67.00p 69.50p 110954
01/05/2019 67.50p 70.00p 66.00p 68.50p 23053
30/04/2019 63.50p 70.00p 63.50p 69.00p 107700
29/04/2019 63.50p 65.00p 63.00p 63.50p 18619
26/04/2019 62.00p 65.00p 62.00p 63.50p 46378
25/04/2019 61.50p 63.00p 60.65p 62.00p 40035
24/04/2019 64.00p 68.00p 63.00p 63.00p 168288
23/04/2019 62.50p 65.00p 62.50p 64.00p 26790
18/04/2019 62.50p 65.00p 60.00p 62.50p 34881
17/04/2019 64.00p 64.25p 61.19p 63.00p 40979
16/04/2019 63.00p 66.00p 62.55p 64.00p 31002
15/04/2019 63.00p 64.00p 62.55p 64.00p 33550
12/04/2019 63.00p 63.00p 62.00p 63.00p 26791
11/04/2019 63.00p 63.00p 62.00p 63.00p 21224
10/04/2019 63.00p 64.00p 62.00p 63.00p 37303
09/04/2019 63.00p 64.00p 62.30p 63.00p 34874
08/04/2019 63.50p 65.00p 62.25p 63.00p 60825
05/04/2019 64.00p 67.00p 62.75p 63.00p 119307
04/04/2019 61.00p 65.00p 60.51p 64.00p 79900
03/04/2019 59.00p 62.00p 58.50p 61.00p 56491
02/04/2019 59.50p 59.50p 58.00p 59.00p 51469
01/04/2019 62.50p 63.90p 58.06p 59.50p 43458
29/03/2019 59.00p 60.00p 56.00p 57.50p 47901
28/03/2019 59.00p 60.00p 58.00p 60.00p 26322
27/03/2019 59.00p 59.00p 59.00p 59.00p 1000
26/03/2019 61.00p 61.00p 58.00p 59.00p 13637
25/03/2019 61.00p 62.00p 60.90p 61.00p 12786
22/03/2019 62.00p 62.00p 60.00p 61.00p 14000
21/03/2019 62.00p 62.00p 61.56p 62.00p 514
20/03/2019 62.00p 62.00p 61.03p 62.00p 6590
19/03/2019 62.00p 62.00p 61.03p 62.00p 30028
18/03/2019 62.00p 62.00p 61.55p 62.00p 2000
15/03/2019 62.00p 63.00p 61.51p 62.00p 26180
14/03/2019 62.00p 62.00p 61.55p 62.00p 2917
13/03/2019 61.50p 62.40p 61.50p 62.00p 13500
12/03/2019 61.50p 63.00p 60.00p 61.00p 50098
11/03/2019 61.50p 61.50p 60.00p 61.50p 6000
08/03/2019 61.50p 61.50p 60.55p 61.50p 69159
07/03/2019 62.50p 63.00p 60.55p 61.50p 18361
06/03/2019 62.50p 64.00p 60.00p 62.50p 37423
05/03/2019 62.50p 62.95p 62.50p 62.50p 11583
04/03/2019 62.50p 63.90p 61.50p 62.50p 24492
01/03/2019 60.00p 60.00p 58.00p 60.00p 4500
28/02/2019 60.00p 60.00p 59.10p 60.00p 3365
27/02/2019 60.00p 60.00p 60.00p 60.00p 74
26/02/2019 59.00p 60.00p 58.00p 60.00p 22656
25/02/2019 59.00p 60.00p 58.97p 59.00p 18033
22/02/2019 59.00p 59.88p 59.00p 59.00p 12577
21/02/2019 59.00p 59.00p 58.30p 59.00p 325
20/02/2019 59.00p 59.00p 58.28p 59.00p 4016
19/02/2019 59.00p 59.90p 58.28p 59.00p 4943
18/02/2019 64.50p 65.00p 58.25p 60.00p 125370
15/02/2019 65.00p 65.00p 64.50p 64.50p 10000
14/02/2019 66.00p 66.00p 64.00p 65.00p 33937
13/02/2019 63.50p 67.00p 63.50p 66.00p 52585
12/02/2019 66.00p 68.00p 64.00p 68.00p 66495
11/02/2019 66.50p 68.00p 65.00p 66.00p 33518
08/02/2019 68.00p 69.00p 65.78p 66.50p 9638
07/02/2019 68.00p 70.00p 66.00p 66.00p 70260
06/02/2019 65.50p 72.00p 65.50p 68.00p 85708
05/02/2019 57.50p 65.00p 55.00p 62.00p 34545
04/02/2019 55.00p 59.00p 55.00p 57.00p 22805
01/02/2019 56.50p 57.00p 53.00p 55.00p 70979
31/01/2019 51.00p 59.00p 51.00p 56.50p 155292
30/01/2019 49.00p 49.00p 48.70p 49.00p 660
29/01/2019 48.00p 50.00p 48.00p 49.00p 13531
28/01/2019 48.00p 50.00p 46.00p 48.00p 2004
25/01/2019 48.50p 49.00p 47.30p 48.00p 15412
24/01/2019 48.50p 48.50p 47.10p 48.50p 2418
23/01/2019 48.00p 49.00p 48.00p 48.50p 67070
22/01/2019 48.00p 48.00p 47.00p 47.00p 198499
21/01/2019 48.00p 48.00p 47.00p 48.00p 15000
18/01/2019 48.50p 48.50p 48.00p 48.50p 57165
17/01/2019 48.50p 48.50p 48.00p 48.50p 82663
16/01/2019 48.00p 48.00p 47.00p 48.00p 206239
15/01/2019 48.00p 48.00p 48.00p 48.00p 47000
14/01/2019 48.00p 48.00p 46.60p 48.00p 11500
11/01/2019 48.00p 50.00p 48.00p 48.00p 11000
10/01/2019 48.00p 48.00p 46.60p 48.00p 20088
09/01/2019 48.00p 48.00p 48.00p 48.00p 3000
08/01/2019 47.50p 48.00p 47.50p 48.00p 27000
07/01/2019 47.50p 47.50p 45.00p 47.50p 198
04/01/2019 47.50p 50.00p 45.00p 47.50p 8708
03/01/2019 48.50p 48.50p 47.00p 47.50p 3200
02/01/2019 48.50p 49.90p 48.50p 48.50p 8000
31/12/2018 48.50p 48.80p 48.50p 48.50p 99
28/12/2018 48.50p 48.50p 48.50p 48.50p 835
27/12/2018 48.50p 48.80p 47.00p 48.50p 5372
24/12/2018 48.50p 49.50p 48.50p 48.50p 0
21/12/2018 48.50p 49.00p 47.50p 48.50p 6300
20/12/2018 48.50p 48.80p 48.50p 48.50p 201
19/12/2018 49.50p 50.00p 47.00p 48.50p 22400
18/12/2018 50.00p 52.00p 49.50p 49.50p 1803000
17/12/2018 50.00p 50.00p 50.00p 50.00p 0
14/12/2018 50.00p 50.00p 50.00p 50.00p 0
13/12/2018 50.00p 50.00p 50.00p 50.00p 11976
12/12/2018 50.00p 50.00p 50.00p 50.00p 0
11/12/2018 50.00p 50.00p 48.21p 50.00p 2048
10/12/2018 50.00p 50.00p 48.21p 50.00p 600
07/12/2018 50.00p 50.00p 48.21p 50.00p 4437
06/12/2018 50.00p 50.00p 50.00p 50.00p 52000
05/12/2018 50.00p 50.00p 48.20p 50.00p 2500
04/12/2018 51.50p 51.50p 50.00p 50.00p 0
03/12/2018 51.50p 51.50p 49.40p 51.50p 319
30/11/2018 51.50p 55.00p 49.40p 51.50p 403
29/11/2018 51.50p 55.00p 51.00p 51.50p 33036
28/11/2018 50.50p 51.00p 50.00p 50.50p 6400
27/11/2018 50.50p 51.00p 50.00p 50.50p 6060
26/11/2018 51.00p 53.00p 50.50p 50.50p 18827
23/11/2018 51.00p 53.00p 48.00p 51.00p 51170
22/11/2018 47.50p 48.00p 45.10p 47.50p 7083
21/11/2018 46.00p 46.00p 45.00p 46.00p 500
20/11/2018 46.00p 46.50p 45.00p 46.00p 14262
19/11/2018 46.00p 47.00p 45.00p 46.00p 23291
16/11/2018 46.00p 46.00p 45.00p 46.00p 2822
15/11/2018 46.00p 46.00p 46.00p 46.00p 0
14/11/2018 47.00p 47.00p 45.75p 46.00p 25765
13/11/2018 47.00p 47.90p 45.00p 47.00p 9553
12/11/2018 47.50p 48.40p 45.10p 47.00p 19073
09/11/2018 48.50p 48.50p 45.60p 47.50p 14568
08/11/2018 48.50p 48.50p 48.50p 48.50p 4000
07/11/2018 49.00p 53.00p 48.50p 48.50p 33737
06/11/2018 47.00p 51.00p 47.00p 49.00p 18356
05/11/2018 47.00p 48.00p 45.00p 47.00p 2536
02/11/2018 47.80p 47.80p 45.69p 47.00p 6386
01/11/2018 47.80p 47.80p 47.80p 47.80p 8000
31/10/2018 48.30p 48.30p 45.69p 47.80p 17601
30/10/2018 48.30p 50.50p 46.00p 48.30p 20501
29/10/2018 48.50p 50.45p 46.75p 48.30p 9438
26/10/2018 48.50p 48.50p 48.50p 48.50p 0
25/10/2018 49.50p 49.50p 48.50p 48.50p 5000
24/10/2018 49.50p 51.00p 49.50p 49.50p 3280
23/10/2018 52.50p 54.00p 49.50p 49.50p 54050
22/10/2018 51.30p 51.30p 48.10p 48.50p 14192
19/10/2018 51.30p 51.30p 48.10p 51.30p 5000
18/10/2018 51.30p 51.30p 51.00p 51.30p 2000
17/10/2018 51.30p 51.30p 50.00p 51.30p 10550
16/10/2018 51.30p 51.30p 50.00p 51.30p 6500
15/10/2018 51.30p 54.00p 48.60p 51.30p 7031
12/10/2018 51.30p 54.00p 48.00p 51.30p 5890
11/10/2018 54.00p 55.00p 51.30p 51.30p 11055
10/10/2018 61.00p 61.00p 52.00p 54.00p 26628
09/10/2018 61.00p 61.70p 57.00p 61.00p 18203
08/10/2018 61.00p 62.00p 58.00p 61.00p 13859
05/10/2018 62.50p 64.00p 60.00p 61.00p 48354
04/10/2018 62.50p 64.00p 60.50p 62.50p 12059
03/10/2018 66.50p 70.00p 63.00p 63.00p 38102
02/10/2018 59.00p 70.00p 59.00p 68.00p 90048
01/10/2018 62.00p 64.00p 55.00p 59.00p 56335
28/09/2018 62.50p 64.00p 60.00p 62.00p 61927
27/09/2018 71.50p 73.00p 56.00p 62.50p 268102
26/09/2018 40.00p 79.00p 40.00p 70.00p 549597
25/09/2018 38.50p 40.00p 37.00p 40.00p 46587
24/09/2018 37.50p 37.50p 37.49p 37.50p 5634
21/09/2018 37.50p 39.00p 36.10p 37.50p 34263
20/09/2018 38.50p 38.50p 37.00p 38.00p 7000
19/09/2018 38.50p 38.90p 38.00p 38.00p 5226
18/09/2018 38.50p 38.50p 38.05p 38.50p 1000
17/09/2018 38.50p 38.90p 38.00p 38.50p 7706
14/09/2018 38.50p 38.50p 38.00p 38.00p 15
13/09/2018 39.00p 39.50p 38.50p 38.50p 12080
12/09/2018 39.00p 39.00p 39.00p 39.00p 0
11/09/2018 38.50p 39.00p 38.50p 39.00p 0
10/09/2018 38.50p 40.00p 37.00p 38.50p 26725
07/09/2018 38.50p 40.00p 38.50p 40.00p 4737
06/09/2018 38.50p 38.50p 38.50p 38.50p 0
05/09/2018 38.50p 38.50p 38.50p 38.50p 15333
04/09/2018 39.50p 39.50p 38.00p 38.50p 16000
03/09/2018 39.50p 40.00p 39.50p 39.50p 1200
31/08/2018 41.00p 41.00p 38.61p 39.50p 10668
30/08/2018 43.50p 43.90p 41.00p 41.00p 4910
29/08/2018 43.50p 43.50p 43.50p 43.50p 0
28/08/2018 43.50p 43.50p 43.50p 43.50p 0
24/08/2018 43.50p 43.50p 43.50p 43.50p 0
23/08/2018 43.50p 43.50p 43.50p 43.50p 0
22/08/2018 43.50p 44.00p 42.10p 43.50p 1328
21/08/2018 44.00p 44.00p 42.10p 43.50p 1000
20/08/2018 44.00p 44.00p 44.00p 44.00p 0
17/08/2018 44.00p 44.00p 44.00p 44.00p 0

*Close Price adjusted for both dividends and splits