Directa Plus (DCTA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
15/08/2018 44.00p 44.28p 44.00p 44.00p 448
14/08/2018 44.00p 44.28p 44.00p 44.00p 649
13/08/2018 44.00p 44.00p 43.00p 43.00p 6125
10/08/2018 44.00p 44.00p 43.00p 44.00p 2033
09/08/2018 44.00p 44.28p 43.10p 44.00p 9800
08/08/2018 44.00p 44.00p 44.00p 44.00p 0
07/08/2018 43.50p 44.00p 43.50p 44.00p 0
06/08/2018 43.50p 43.50p 42.78p 43.50p 1000
03/08/2018 43.50p 43.50p 42.50p 43.50p 3700
02/08/2018 43.50p 44.00p 42.78p 43.50p 33345
01/08/2018 43.50p 43.92p 43.50p 43.50p 11345
31/07/2018 43.50p 43.92p 43.50p 43.50p 1500
30/07/2018 43.50p 43.50p 42.00p 43.50p 729
27/07/2018 42.50p 44.00p 42.50p 43.50p 6610
26/07/2018 41.00p 43.00p 41.00p 42.50p 11162
25/07/2018 40.50p 41.00p 40.00p 41.00p 12541
24/07/2018 40.50p 41.00p 40.00p 40.50p 27808
23/07/2018 40.50p 40.50p 40.00p 40.50p 1000
20/07/2018 41.00p 41.00p 40.00p 40.50p 25700
19/07/2018 41.50p 42.00p 41.00p 42.00p 22725
18/07/2018 43.50p 44.00p 41.00p 41.50p 27870
17/07/2018 43.00p 44.00p 42.00p 43.50p 18215
16/07/2018 43.00p 44.00p 43.00p 43.00p 14000
13/07/2018 47.00p 47.90p 42.00p 43.00p 32792
12/07/2018 47.00p 47.00p 47.00p 47.00p 0
11/07/2018 47.00p 47.00p 46.00p 47.00p 3403
10/07/2018 47.00p 47.95p 47.00p 47.00p 1000
09/07/2018 47.00p 48.00p 46.02p 47.00p 35061
06/07/2018 48.00p 49.00p 46.50p 47.00p 53028
05/07/2018 48.00p 49.00p 47.00p 48.00p 20892
04/07/2018 47.50p 49.00p 47.02p 48.00p 23773
03/07/2018 48.50p 48.50p 47.00p 47.50p 29462
02/07/2018 48.50p 48.50p 48.50p 48.50p 0
29/06/2018 48.50p 48.50p 48.00p 48.50p 1500
28/06/2018 48.50p 48.50p 48.00p 48.50p 1729
27/06/2018 48.50p 48.50p 48.50p 48.50p 0
26/06/2018 48.50p 48.50p 48.50p 48.50p 31
25/06/2018 48.50p 48.50p 48.50p 48.50p 0
22/06/2018 48.50p 48.50p 48.02p 48.50p 10266
21/06/2018 49.50p 49.50p 48.50p 48.50p 3955
20/06/2018 49.50p 49.50p 49.30p 49.50p 1000
19/06/2018 50.00p 50.60p 49.00p 50.00p 18362
18/06/2018 49.50p 50.60p 48.75p 50.00p 43299
15/06/2018 49.50p 50.70p 49.50p 49.50p 1108
14/06/2018 49.50p 50.00p 49.50p 49.50p 20397
13/06/2018 49.50p 51.00p 48.00p 49.50p 10500
12/06/2018 49.50p 49.50p 49.50p 49.50p 20000
11/06/2018 49.50p 51.00p 48.00p 49.50p 34187
08/06/2018 49.50p 50.70p 49.00p 49.50p 7533
07/06/2018 49.50p 50.70p 48.00p 49.50p 18416
06/06/2018 49.50p 51.00p 48.00p 49.50p 4000
05/06/2018 49.50p 51.00p 49.50p 49.50p 1560
04/06/2018 49.50p 51.00p 49.50p 49.50p 18000
01/06/2018 49.00p 51.00p 49.00p 49.50p 980
31/05/2018 49.00p 51.00p 48.25p 49.00p 11653
30/05/2018 49.00p 49.00p 48.12p 49.00p 4000
29/05/2018 48.50p 51.00p 48.12p 49.00p 16441
25/05/2018 48.50p 51.00p 48.50p 48.50p 41830
24/05/2018 48.50p 50.00p 47.75p 48.50p 3274
23/05/2018 48.50p 49.40p 48.50p 48.50p 4797
22/05/2018 49.50p 50.50p 48.50p 48.50p 28507
21/05/2018 49.50p 50.00p 47.35p 49.50p 34717
18/05/2018 49.50p 49.90p 47.00p 49.50p 5247
17/05/2018 49.50p 49.50p 47.02p 49.50p 903
16/05/2018 49.50p 49.50p 49.50p 49.50p 0
15/05/2018 49.50p 50.00p 49.50p 49.50p 9397
14/05/2018 49.50p 49.50p 47.50p 49.50p 6000
11/05/2018 49.00p 51.00p 47.50p 49.00p 8500
10/05/2018 49.00p 51.00p 47.50p 49.00p 4026
09/05/2018 50.60p 50.60p 47.50p 49.00p 2379
08/05/2018 49.50p 51.00p 49.50p 50.60p 1411
04/05/2018 49.50p 52.00p 49.00p 49.50p 4375
03/05/2018 49.50p 51.90p 49.00p 49.50p 12000
02/05/2018 49.50p 52.00p 49.50p 49.50p 12859
01/05/2018 49.50p 52.00p 49.50p 49.50p 22134
30/04/2018 49.00p 51.50p 47.10p 49.50p 9292
27/04/2018 47.50p 50.00p 47.50p 48.00p 21400
26/04/2018 49.50p 50.00p 48.00p 48.00p 42519
25/04/2018 50.50p 51.00p 48.00p 49.50p 18360
24/04/2018 50.50p 51.00p 48.00p 50.50p 5052
23/04/2018 50.00p 53.00p 49.00p 50.50p 15021
20/04/2018 48.50p 48.50p 48.02p 48.50p 552
19/04/2018 48.50p 48.80p 48.50p 48.50p 1000
18/04/2018 48.50p 48.70p 48.15p 48.50p 15398
17/04/2018 48.50p 48.50p 48.15p 48.50p 5000
16/04/2018 48.50p 49.00p 48.15p 48.50p 10001
13/04/2018 48.50p 48.80p 48.50p 48.50p 2644
12/04/2018 48.50p 49.00p 48.10p 48.50p 21128
11/04/2018 48.50p 48.70p 48.50p 48.50p 398
10/04/2018 50.00p 51.00p 48.50p 48.50p 3759
09/04/2018 50.00p 51.00p 48.50p 50.00p 2400
06/04/2018 50.00p 51.00p 48.50p 50.00p 5500
05/04/2018 50.00p 50.00p 50.00p 50.00p 4000
04/04/2018 50.00p 51.00p 48.50p 50.00p 11058
03/04/2018 50.00p 52.00p 50.00p 50.00p 6935
29/03/2018 50.50p 51.00p 48.50p 50.00p 22315
28/03/2018 50.50p 51.40p 48.60p 50.50p 2604
27/03/2018 50.50p 51.40p 50.50p 50.50p 700
26/03/2018 50.50p 52.50p 48.50p 50.50p 52215
23/03/2018 50.50p 51.40p 48.02p 50.50p 12056
22/03/2018 50.50p 53.00p 49.00p 50.00p 82765
21/03/2018 50.50p 52.00p 48.90p 50.50p 35177
20/03/2018 48.50p 48.50p 48.50p 48.50p 0
19/03/2018 48.50p 48.50p 48.50p 48.50p 0
16/03/2018 48.50p 50.00p 48.50p 48.50p 3976
15/03/2018 47.00p 50.00p 47.00p 48.50p 33618
14/03/2018 47.00p 49.00p 46.50p 47.00p 609
13/03/2018 47.00p 48.40p 46.50p 47.00p 11747
12/03/2018 47.00p 49.00p 46.50p 47.00p 19455
09/03/2018 47.00p 49.00p 47.00p 47.00p 7000
08/03/2018 50.00p 50.00p 45.02p 47.00p 27580
07/03/2018 50.50p 52.00p 48.50p 50.00p 12276
06/03/2018 50.50p 51.45p 50.50p 50.50p 8500
05/03/2018 50.50p 51.50p 49.30p 50.50p 16829
02/03/2018 50.50p 50.50p 49.90p 50.50p 4000
01/03/2018 51.50p 51.50p 50.50p 50.50p 82830
28/02/2018 51.50p 53.00p 51.00p 51.50p 19000
27/02/2018 51.50p 52.50p 50.65p 51.50p 52000
26/02/2018 51.50p 52.00p 50.65p 51.50p 26400
23/02/2018 51.00p 52.50p 50.00p 50.00p 46933
22/02/2018 50.50p 52.50p 50.00p 51.00p 14158
21/02/2018 52.00p 52.00p 50.00p 50.50p 9502
20/02/2018 51.00p 53.00p 50.00p 52.00p 55747
19/02/2018 50.50p 54.00p 49.30p 50.50p 78090
16/02/2018 50.50p 50.50p 49.16p 50.50p 669
15/02/2018 50.50p 51.30p 49.15p 50.50p 6181
14/02/2018 50.50p 50.50p 50.50p 50.50p 0
13/02/2018 50.50p 50.50p 50.50p 50.50p 20000
12/02/2018 50.00p 51.50p 49.02p 50.50p 8377
09/02/2018 48.00p 51.50p 48.00p 51.00p 23101
08/02/2018 47.00p 49.00p 47.00p 48.00p 8000
07/02/2018 46.50p 47.95p 45.50p 47.00p 15555
06/02/2018 47.70p 48.00p 45.40p 46.50p 14062
05/02/2018 49.00p 50.00p 47.25p 48.00p 32361
02/02/2018 49.00p 49.00p 49.00p 49.00p 20000
01/02/2018 49.00p 49.00p 48.25p 49.00p 1535
31/01/2018 49.00p 50.00p 47.10p 49.00p 32596
30/01/2018 49.00p 50.00p 49.00p 49.00p 8000
29/01/2018 49.00p 49.55p 48.02p 49.00p 10000
26/01/2018 50.50p 50.50p 49.00p 49.00p 20743
25/01/2018 50.50p 50.50p 50.20p 50.50p 1482
24/01/2018 49.00p 52.00p 49.00p 50.50p 97052
23/01/2018 49.00p 49.00p 49.00p 49.00p 16000
22/01/2018 49.00p 49.40p 48.02p 49.00p 9686
19/01/2018 48.50p 50.00p 48.02p 49.00p 5500
18/01/2018 48.50p 50.00p 47.00p 48.50p 23500
17/01/2018 50.50p 50.50p 48.02p 48.50p 42500
16/01/2018 49.50p 51.00p 49.50p 50.50p 38217
15/01/2018 50.00p 53.00p 48.02p 49.50p 38453
12/01/2018 47.80p 47.90p 47.00p 47.00p 29561
11/01/2018 49.00p 49.00p 47.80p 47.80p 16621
10/01/2018 50.00p 50.00p 48.10p 49.00p 7475
09/01/2018 49.50p 53.00p 49.50p 50.00p 18000
08/01/2018 51.50p 51.50p 48.02p 49.50p 22428
05/01/2018 51.50p 51.50p 50.00p 51.50p 1000
04/01/2018 51.50p 53.00p 50.00p 51.50p 19265
03/01/2018 55.00p 55.00p 50.25p 52.00p 88474
02/01/2018 52.00p 57.00p 52.00p 55.00p 24047
29/12/2017 46.50p 52.00p 46.50p 50.00p 50961
28/12/2017 46.00p 46.98p 46.00p 46.50p 2000
27/12/2017 45.50p 46.75p 45.50p 46.00p 8334
22/12/2017 45.50p 46.00p 45.50p 45.50p 25211
21/12/2017 45.50p 47.00p 45.00p 45.50p 48625
20/12/2017 46.50p 47.00p 43.00p 47.00p 26398
19/12/2017 46.50p 47.00p 46.00p 46.50p 8574
18/12/2017 48.00p 48.00p 46.50p 46.50p 2500
15/12/2017 51.50p 51.50p 48.00p 50.00p 16839
14/12/2017 49.00p 52.50p 49.00p 51.50p 56866
13/12/2017 48.50p 48.67p 47.00p 47.50p 12200
12/12/2017 47.50p 49.00p 47.00p 48.50p 35878
11/12/2017 48.50p 48.50p 47.50p 47.50p 4999
08/12/2017 48.00p 49.00p 47.00p 48.00p 20036
07/12/2017 47.50p 48.50p 47.50p 48.00p 2000
06/12/2017 48.50p 49.00p 48.00p 48.50p 13321
05/12/2017 52.50p 53.00p 48.15p 48.50p 10087
04/12/2017 44.00p 57.00p 44.00p 53.00p 67547
01/12/2017 43.50p 45.00p 43.50p 44.00p 1111
30/11/2017 43.50p 43.50p 43.50p 43.50p 0
29/11/2017 43.00p 44.00p 42.00p 43.50p 11710
28/11/2017 43.00p 43.90p 42.00p 43.00p 1688
27/11/2017 43.00p 44.00p 42.50p 43.00p 13500
24/11/2017 43.00p 44.00p 43.00p 43.00p 11000
23/11/2017 42.50p 43.00p 42.20p 43.00p 8629
22/11/2017 41.50p 41.50p 41.00p 41.50p 20000
21/11/2017 47.25p 48.50p 41.00p 42.00p 25499
20/11/2017 47.25p 47.25p 47.00p 47.25p 1500
17/11/2017 47.50p 47.50p 47.00p 47.25p 4056
16/11/2017 50.50p 50.50p 47.50p 47.50p 4557
15/11/2017 50.50p 50.90p 50.06p 50.50p 27647
14/11/2017 50.25p 50.50p 50.25p 50.50p 30475
13/11/2017 51.00p 51.00p 50.25p 50.25p 0
10/11/2017 51.00p 51.00p 51.00p 51.00p 0
09/11/2017 50.50p 51.00p 50.50p 51.00p 7500
08/11/2017 50.50p 50.50p 50.06p 50.50p 2466
07/11/2017 50.50p 50.50p 50.50p 50.50p 0
06/11/2017 50.50p 50.80p 50.00p 50.50p 14700
03/11/2017 50.50p 50.50p 50.50p 50.50p 20000
02/11/2017 50.50p 50.50p 50.06p 50.50p 422
01/11/2017 50.50p 50.50p 50.00p 50.50p 2500
31/10/2017 51.50p 51.50p 50.00p 50.50p 9000

*Close Price adjusted for both dividends and splits