DCC (CDI) (DCC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DCC (CDI)

Date Open High Low Close* Volume
14/06/2011 2,024.50p 2,058.50p 1,989.50p 2,022.00p 15093
13/06/2011 2,070.00p 2,070.00p 1,998.00p 2,025.50p 15591
10/06/2011 2,070.00p 2,099.00p 2,028.50p 2,048.00p 49626
09/06/2011 2,097.00p 2,100.00p 2,073.00p 2,095.00p 33042
08/06/2011 2,150.00p 2,150.00p 2,094.00p 2,094.00p 22742
07/06/2011 2,170.50p 2,170.50p 2,131.00p 2,131.00p 37391
06/06/2011 2,164.50p 2,170.00p 2,150.00p 2,165.00p 40139
03/06/2011 2,140.50p 2,171.50p 2,136.50p 2,166.00p 35350
02/06/2011 2,125.00p 2,158.00p 2,125.00p 2,151.00p 10264
01/06/2011 2,116.00p 2,163.50p 2,116.00p 2,151.00p 34449
31/05/2011 2,124.00p 2,149.00p 2,110.50p 2,124.00p 87676
27/05/2011 2,093.00p 2,103.00p 2,065.00p 2,078.00p 41990
26/05/2011 2,100.00p 2,103.50p 2,040.50p 2,064.50p 34722
25/05/2011 2,065.00p 2,110.00p 2,065.00p 2,090.00p 49116
24/05/2011 2,116.50p 2,116.50p 2,055.00p 2,088.50p 32270
23/05/2011 2,052.50p 2,110.50p 2,052.50p 2,100.00p 46701
20/05/2011 2,090.00p 2,110.00p 2,060.50p 2,110.00p 41536
19/05/2011 2,145.50p 2,147.50p 2,080.00p 2,080.00p 38618
18/05/2011 2,200.00p 2,200.00p 2,100.50p 2,124.00p 58127
17/05/2011 2,188.00p 2,200.00p 2,151.00p 2,174.00p 41966
16/05/2011 2,214.00p 2,219.50p 2,183.00p 2,184.50p 25495
13/05/2011 2,216.50p 2,250.00p 2,216.50p 2,222.50p 20307
12/05/2011 2,210.50p 2,247.00p 2,209.00p 2,228.00p 49080
11/05/2011 2,191.00p 2,266.00p 2,191.00p 2,266.00p 32018
10/05/2011 2,260.00p 2,260.00p 2,187.00p 2,252.00p 38478
09/05/2011 2,200.00p 2,260.00p 2,200.00p 2,257.00p 12445
06/05/2011 2,175.00p 2,225.50p 2,175.00p 2,214.00p 17759
05/05/2011 2,200.00p 2,200.00p 2,175.50p 2,190.00p 17841
04/05/2011 2,221.50p 2,253.00p 2,190.50p 2,204.00p 45691
03/05/2011 2,252.00p 2,267.50p 2,204.00p 2,220.00p 37635
28/04/2011 2,255.00p 2,286.00p 2,231.00p 2,276.00p 56035
27/04/2011 2,246.50p 2,260.50p 2,209.00p 2,254.00p 39881
26/04/2011 2,232.50p 2,268.00p 2,190.00p 2,219.00p 11839
21/04/2011 2,269.50p 2,285.00p 2,244.50p 2,250.00p 31563
20/04/2011 2,223.50p 2,254.50p 2,219.50p 2,240.00p 88408
19/04/2011 2,198.00p 2,220.00p 2,189.00p 2,214.50p 13528
18/04/2011 2,238.00p 2,238.00p 2,185.00p 2,185.00p 20067
15/04/2011 2,250.00p 2,276.50p 2,222.00p 2,225.00p 38027
14/04/2011 2,225.00p 2,232.50p 2,210.00p 2,224.00p 15241
13/04/2011 2,188.00p 2,230.00p 2,188.00p 2,219.00p 28255
12/04/2011 2,247.00p 2,253.50p 2,188.00p 2,198.50p 18720
11/04/2011 2,255.00p 2,262.00p 2,220.00p 2,231.50p 15181
08/04/2011 2,303.00p 2,304.50p 2,247.50p 2,277.50p 25809
07/04/2011 2,250.00p 2,318.00p 2,250.00p 2,305.00p 20138
06/04/2011 2,290.00p 2,300.00p 2,273.50p 2,300.00p 29358
05/04/2011 2,305.00p 2,306.00p 2,255.50p 2,305.00p 19596
04/04/2011 2,269.00p 2,310.00p 2,269.00p 2,308.00p 41695
01/04/2011 2,250.00p 2,286.00p 2,221.00p 2,270.00p 17146
31/03/2011 2,239.50p 2,252.00p 2,233.50p 2,246.50p 14113
30/03/2011 2,241.50p 2,245.00p 2,231.00p 2,245.00p 6766
29/03/2011 2,240.50p 2,244.50p 2,224.00p 2,236.00p 12694
28/03/2011 2,260.00p 2,260.00p 2,200.50p 2,237.00p 20593
25/03/2011 2,241.00p 2,246.00p 2,221.50p 2,235.00p 21303
24/03/2011 2,227.50p 2,235.50p 2,210.50p 2,230.00p 43205
23/03/2011 2,271.50p 2,271.50p 2,203.50p 2,218.00p 19835
22/03/2011 2,247.50p 2,265.50p 2,247.50p 2,256.00p 15807
21/03/2011 2,200.00p 2,269.50p 2,200.00p 2,269.50p 18178
18/03/2011 2,205.00p 2,249.50p 2,203.50p 2,240.00p 30013
17/03/2011 2,180.00p 2,224.00p 2,179.50p 2,208.00p 15243
16/03/2011 2,250.00p 2,250.00p 2,163.00p 2,183.00p 33612
15/03/2011 2,200.00p 2,213.50p 2,175.50p 2,197.00p 44204
14/03/2011 2,288.50p 2,288.50p 2,201.50p 2,235.00p 19624
11/03/2011 2,260.00p 2,273.00p 2,225.00p 2,233.00p 37818
10/03/2011 2,316.50p 2,329.50p 2,268.00p 2,300.00p 28187
09/03/2011 2,340.50p 2,367.00p 2,306.00p 2,325.50p 11804
08/03/2011 2,358.50p 2,358.50p 2,296.50p 2,317.50p 20417
07/03/2011 2,337.50p 2,340.50p 2,307.00p 2,307.00p 25541
04/03/2011 2,320.00p 2,364.00p 2,302.00p 2,354.50p 34749
03/03/2011 2,269.50p 2,342.00p 2,268.00p 2,320.00p 21043
02/03/2011 2,286.00p 2,286.00p 2,259.50p 2,283.00p 33755
01/03/2011 2,314.50p 2,368.00p 2,290.00p 2,320.00p 52897
28/02/2011 2,254.50p 2,330.00p 2,254.50p 2,330.00p 48528
25/02/2011 2,249.00p 2,261.50p 2,242.00p 2,250.00p 6420
24/02/2011 2,210.00p 2,235.00p 2,201.50p 2,230.00p 32941
23/02/2011 2,189.00p 2,261.00p 2,189.00p 2,220.00p 22556
22/02/2011 2,200.00p 2,228.00p 2,185.00p 2,212.00p 21064
21/02/2011 2,230.50p 2,236.00p 2,217.00p 2,225.00p 9782
18/02/2011 2,265.00p 2,265.00p 2,211.00p 2,255.00p 22123
17/02/2011 2,240.00p 2,240.00p 2,213.00p 2,233.00p 30449
16/02/2011 2,241.00p 2,241.00p 2,218.50p 2,235.00p 10969
15/02/2011 2,234.50p 2,242.00p 2,208.50p 2,219.50p 43181
14/02/2011 2,291.00p 2,291.00p 2,225.00p 2,225.00p 42400
11/02/2011 2,236.00p 2,250.00p 2,230.50p 2,230.50p 46822
10/02/2011 2,230.50p 2,249.50p 2,204.00p 2,220.00p 34862
09/02/2011 2,265.00p 2,265.00p 2,198.50p 2,220.00p 59336
08/02/2011 2,267.00p 2,270.00p 2,210.00p 2,210.00p 29157
07/02/2011 2,260.00p 2,300.50p 2,250.00p 2,250.00p 36707
04/02/2011 2,250.00p 2,273.00p 2,233.50p 2,240.00p 29233
03/02/2011 2,259.50p 2,261.00p 2,225.00p 2,225.00p 29131
02/02/2011 2,279.00p 2,312.00p 2,240.50p 2,262.00p 72697
01/02/2011 2,245.00p 2,286.50p 2,197.50p 2,278.00p 63430
31/01/2011 2,232.50p 2,232.50p 2,189.00p 2,195.00p 24648
28/01/2011 2,200.00p 2,236.50p 2,190.00p 2,202.50p 82140
27/01/2011 2,200.00p 2,220.00p 2,125.00p 2,208.50p 303373
26/01/2011 2,264.50p 2,264.50p 2,189.00p 2,189.00p 44958
25/01/2011 2,248.50p 2,252.00p 2,225.00p 2,225.00p 51611
24/01/2011 2,234.00p 2,244.50p 2,225.00p 2,225.00p 21161
21/01/2011 2,260.00p 2,264.50p 2,200.00p 2,234.00p 47414
20/01/2011 2,277.00p 2,285.50p 2,250.00p 2,250.00p 50649
19/01/2011 2,336.50p 2,372.00p 2,273.16p 2,302.50p 37229
18/01/2011 2,319.00p 2,351.00p 2,307.50p 2,326.00p 27737
17/01/2011 2,324.50p 2,325.00p 2,303.50p 2,322.00p 12163
14/01/2011 2,310.00p 2,310.00p 2,272.50p 2,300.00p 53453
13/01/2011 2,350.50p 2,370.00p 2,285.50p 2,315.00p 43196
12/01/2011 2,389.00p 2,420.00p 2,379.50p 2,381.00p 32272
11/01/2011 2,317.00p 2,410.00p 2,309.50p 2,410.00p 52971
10/01/2011 2,278.00p 2,299.50p 2,255.00p 2,283.00p 41202
07/01/2011 2,330.00p 2,330.00p 2,288.50p 2,303.00p 41685
06/01/2011 2,347.00p 2,356.50p 2,322.00p 2,353.00p 55816
05/01/2011 2,370.00p 2,380.00p 2,360.00p 2,368.00p 57999
04/01/2011 2,365.00p 2,400.00p 2,334.00p 2,400.00p 53606
31/12/2010 2,330.50p 2,378.00p 2,330.00p 2,342.50p 2749
30/12/2010 2,349.50p 2,355.00p 2,313.50p 2,342.50p 2580
29/12/2010 2,324.00p 2,358.50p 2,317.50p 2,351.00p 16792
24/12/2010 2,334.50p 2,334.50p 2,289.50p 2,321.50p 481
23/12/2010 2,319.50p 2,335.00p 2,300.00p 2,332.00p 10348
22/12/2010 2,298.50p 2,312.50p 2,290.00p 2,307.00p 5264
21/12/2010 2,274.50p 2,303.00p 2,274.00p 2,291.00p 15477
20/12/2010 2,213.50p 2,272.00p 2,210.00p 2,268.00p 57292
17/12/2010 2,185.00p 2,235.50p 2,185.00p 2,224.00p 30064
16/12/2010 2,224.50p 2,240.50p 2,189.00p 2,202.00p 20309
15/12/2010 2,202.00p 2,221.00p 2,200.50p 2,221.00p 8006
14/12/2010 2,185.50p 2,249.50p 2,185.50p 2,218.00p 20955
13/12/2010 2,185.00p 2,238.00p 2,185.00p 2,200.00p 8050
10/12/2010 2,144.00p 2,222.00p 2,144.00p 2,207.00p 60679
09/12/2010 2,139.50p 2,160.50p 2,137.50p 2,160.00p 20157
08/12/2010 2,115.50p 2,153.00p 2,115.00p 2,153.00p 268024
07/12/2010 2,109.50p 2,119.50p 2,105.50p 2,110.50p 82117
06/12/2010 2,094.50p 2,110.00p 2,085.50p 2,105.00p 106111
03/12/2010 2,094.50p 2,100.00p 2,083.50p 2,090.00p 17382
02/12/2010 2,075.00p 2,096.50p 2,036.50p 2,094.00p 34064
01/12/2010 2,032.50p 2,056.50p 2,024.00p 2,054.00p 25020
30/11/2010 2,049.50p 2,074.00p 2,006.00p 2,010.00p 56865
29/11/2010 2,011.00p 2,042.00p 2,011.00p 2,027.50p 31882
26/11/2010 2,000.00p 2,010.50p 2,000.00p 2,009.00p 12344
25/11/2010 2,013.50p 2,024.50p 2,004.00p 2,009.00p 11714
24/11/2010 2,010.00p 2,040.00p 2,010.00p 2,015.00p 82269
23/11/2010 2,050.00p 2,050.00p 2,018.00p 2,025.50p 24583
22/11/2010 2,015.00p 2,092.00p 2,015.00p 2,047.00p 27166
19/11/2010 2,033.50p 2,064.00p 2,031.00p 2,058.00p 34153
18/11/2010 2,030.00p 2,041.00p 2,023.50p 2,034.00p 14033
17/11/2010 2,070.50p 2,070.50p 2,009.00p 2,034.00p 63849
16/11/2010 2,116.50p 2,116.50p 2,070.50p 2,070.50p 31083
15/11/2010 2,132.50p 2,132.50p 2,084.00p 2,106.00p 23303
12/11/2010 2,157.50p 2,160.50p 2,110.00p 2,123.00p 14726
11/11/2010 2,182.00p 2,190.00p 2,149.50p 2,153.00p 14458
10/11/2010 2,161.50p 2,190.00p 2,150.50p 2,171.50p 20155
09/11/2010 2,152.50p 2,201.50p 2,152.50p 2,185.00p 38118
08/11/2010 2,129.50p 2,147.50p 2,124.50p 2,133.00p 10583
05/11/2010 2,127.50p 2,159.00p 2,127.50p 2,148.00p 27106
04/11/2010 2,108.50p 2,160.00p 2,108.50p 2,131.00p 19610
03/11/2010 2,086.50p 2,141.00p 2,086.50p 2,118.00p 31436
02/11/2010 2,125.50p 2,125.50p 2,081.50p 2,103.00p 69286
01/11/2010 2,060.00p 2,110.00p 2,060.00p 2,110.00p 32634
29/10/2010 2,060.50p 2,077.00p 2,060.00p 2,075.00p 33569
28/10/2010 2,060.00p 2,067.00p 2,048.50p 2,065.00p 12768
27/10/2010 2,077.50p 2,080.50p 2,044.50p 2,050.00p 45181
26/10/2010 2,000.00p 2,067.50p 2,000.00p 2,060.00p 65963
25/10/2010 2,044.00p 2,074.50p 2,030.00p 2,043.00p 43113
22/10/2010 2,064.00p 2,069.50p 2,030.00p 2,038.00p 8102
21/10/2010 2,034.00p 2,058.00p 2,031.00p 2,058.00p 16916
20/10/2010 2,053.00p 2,069.50p 2,025.00p 2,035.50p 26132
19/10/2010 2,072.50p 2,080.00p 2,032.00p 2,053.00p 20354
18/10/2010 2,054.50p 2,090.00p 2,050.00p 2,073.00p 50584
15/10/2010 2,069.50p 2,070.50p 2,027.00p 2,064.00p 37763
14/10/2010 2,088.00p 2,100.00p 2,070.50p 2,079.00p 29112
13/10/2010 2,069.50p 2,086.00p 2,069.00p 2,078.00p 15016
12/10/2010 2,030.00p 2,068.50p 2,030.00p 2,060.00p 39215
11/10/2010 2,076.50p 2,080.00p 2,058.00p 2,080.00p 8990
08/10/2010 2,051.50p 2,074.50p 2,051.50p 2,061.00p 22074
07/10/2010 2,060.00p 2,073.50p 2,050.00p 2,060.00p 80331
06/10/2010 2,064.00p 2,099.50p 2,064.00p 2,075.00p 61949
05/10/2010 2,066.00p 2,074.50p 2,049.50p 2,066.00p 16837
04/10/2010 2,069.50p 2,075.00p 2,030.50p 2,044.00p 30884
01/10/2010 2,075.00p 2,093.00p 2,054.00p 2,066.00p 43829
30/09/2010 2,115.00p 2,118.00p 2,080.00p 2,100.00p 40953
29/09/2010 2,109.00p 2,147.50p 2,100.00p 2,123.00p 48508
28/09/2010 2,113.50p 2,116.00p 2,075.00p 2,106.00p 64703
27/09/2010 2,118.50p 2,140.50p 2,118.50p 2,131.00p 33659
24/09/2010 2,065.00p 2,139.00p 2,061.50p 2,135.00p 78485
23/09/2010 2,089.50p 2,103.50p 2,060.50p 2,072.00p 48787
22/09/2010 2,058.50p 2,113.00p 2,058.50p 2,108.00p 92634
21/09/2010 2,055.00p 2,103.00p 2,055.00p 2,080.00p 50490
20/09/2010 2,056.00p 2,112.00p 2,056.00p 2,101.00p 25486
17/09/2010 2,046.00p 2,100.00p 2,046.00p 2,100.00p 140377
16/09/2010 2,070.50p 2,081.50p 2,055.50p 2,069.00p 23116
15/09/2010 2,075.00p 2,090.00p 2,070.00p 2,077.00p 33143
14/09/2010 2,071.50p 2,073.00p 2,062.00p 2,073.00p 81219
13/09/2010 2,056.50p 2,068.00p 2,054.50p 2,068.00p 26570
10/09/2010 2,030.00p 2,041.00p 2,020.50p 2,041.00p 18151
09/09/2010 2,021.50p 2,046.00p 2,019.00p 2,032.00p 33477
08/09/2010 2,003.00p 2,031.00p 1,986.00p 2,028.50p 18130
07/09/2010 1,980.00p 2,027.00p 1,980.00p 2,016.50p 45235
06/09/2010 2,026.00p 2,026.00p 2,018.24p 2,025.00p 27180
03/09/2010 2,003.00p 2,041.00p 2,003.00p 2,028.00p 36720
02/09/2010 1,978.50p 2,035.00p 1,978.50p 2,020.00p 27362
01/09/2010 1,974.50p 2,024.00p 1,958.00p 2,001.00p 35468
31/08/2010 1,940.00p 1,995.00p 1,902.00p 1,985.00p 30889
27/08/2010 1,940.00p 1,940.00p 1,907.50p 1,925.00p 50103
26/08/2010 1,920.00p 1,924.00p 1,909.50p 1,910.00p 19626

*Close Price adjusted for both dividends and splits