DCC (CDI) (DCC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/09/2012 2,120.50p 2,202.00p 2,120.50p 2,185.00p 9955
06/09/2012 2,144.00p 2,160.00p 2,134.00p 2,160.00p 5632
05/09/2012 2,086.50p 2,131.50p 2,086.50p 2,130.00p 21701
04/09/2012 2,078.00p 2,120.00p 2,075.50p 2,120.00p 13984
03/09/2012 2,037.00p 2,099.00p 2,037.00p 2,097.00p 9794
31/08/2012 2,045.00p 2,094.50p 2,037.00p 2,072.00p 4243
30/08/2012 2,031.00p 2,049.00p 2,030.00p 2,040.00p 3892
29/08/2012 2,030.50p 2,049.00p 2,019.50p 2,049.00p 8046
28/08/2012 2,051.50p 2,051.50p 1,995.00p 2,011.00p 12898
24/08/2012 2,060.00p 2,079.50p 2,059.00p 2,065.00p 7758
23/08/2012 2,069.50p 2,091.00p 2,065.00p 2,085.00p 8802
22/08/2012 2,039.50p 2,100.00p 2,039.50p 2,083.00p 35012
21/08/2012 2,040.50p 2,120.00p 2,040.50p 2,103.00p 11433
20/08/2012 2,052.50p 2,076.00p 2,034.00p 2,050.50p 63079
17/08/2012 2,051.00p 2,092.50p 2,045.00p 2,092.50p 12119
16/08/2012 2,095.00p 2,095.00p 2,032.50p 2,067.00p 9150
15/08/2012 2,045.50p 2,099.00p 2,045.50p 2,090.00p 9889
14/08/2012 2,080.50p 2,099.00p 2,031.00p 2,061.50p 17874
13/08/2012 2,074.00p 2,090.00p 2,051.00p 2,051.00p 9957
10/08/2012 2,049.50p 2,060.00p 2,033.00p 2,060.00p 6560
09/08/2012 2,042.00p 2,062.00p 2,017.00p 2,057.00p 9245
08/08/2012 1,955.00p 2,056.00p 1,955.00p 2,048.00p 57380
07/08/2012 1,994.50p 2,025.00p 1,973.00p 2,019.00p 28624
06/08/2012 2,011.50p 2,023.00p 1,994.50p 2,018.00p 36374
03/08/2012 1,979.50p 2,049.50p 1,958.50p 2,034.00p 21360
02/08/2012 1,980.50p 1,993.00p 1,973.50p 1,984.00p 8365
01/08/2012 2,004.00p 2,004.00p 1,978.50p 1,989.00p 13185
31/07/2012 1,982.50p 2,042.50p 1,979.00p 2,018.00p 15971
30/07/2012 1,975.00p 1,995.00p 1,972.00p 1,995.00p 19535
27/07/2012 1,975.50p 2,000.00p 1,975.50p 2,000.00p 14776
26/07/2012 1,874.00p 1,975.50p 1,874.00p 1,960.00p 44200
25/07/2012 1,925.00p 1,925.00p 1,879.50p 1,905.50p 6093
24/07/2012 1,925.00p 1,925.00p 1,895.00p 1,915.50p 14619
23/07/2012 1,964.50p 1,964.50p 1,904.50p 1,925.00p 18408
20/07/2012 1,931.00p 1,983.50p 1,931.00p 1,962.00p 27271
19/07/2012 1,892.00p 1,950.50p 1,890.00p 1,942.00p 36073
18/07/2012 1,868.00p 1,900.00p 1,855.50p 1,890.00p 42717
17/07/2012 1,840.50p 1,856.47p 1,840.50p 1,846.50p 10053
16/07/2012 1,848.00p 1,861.50p 1,836.00p 1,855.00p 27584
13/07/2012 1,836.00p 1,870.00p 1,830.50p 1,850.00p 80741
12/07/2012 1,875.00p 1,876.50p 1,825.00p 1,845.50p 12928
11/07/2012 1,877.50p 1,889.50p 1,850.00p 1,880.00p 29197
10/07/2012 1,862.50p 1,886.50p 1,856.50p 1,873.00p 20253
09/07/2012 1,869.50p 1,875.00p 1,847.00p 1,847.00p 12588
06/07/2012 1,850.00p 1,909.50p 1,850.00p 1,855.00p 27541
05/07/2012 1,850.00p 1,903.00p 1,850.00p 1,886.50p 25817
04/07/2012 1,850.00p 1,900.00p 1,787.00p 1,895.50p 29253
03/07/2012 1,840.00p 1,880.00p 1,840.00p 1,877.50p 33013
02/07/2012 1,842.50p 1,881.50p 1,840.00p 1,842.50p 39300
29/06/2012 1,841.00p 1,842.00p 1,817.00p 1,839.00p 57635
28/06/2012 1,835.00p 1,835.00p 1,812.00p 1,815.50p 23967
27/06/2012 1,840.50p 1,851.00p 1,775.00p 1,840.00p 49625
26/06/2012 1,863.00p 1,863.00p 1,815.00p 1,835.00p 29722
25/06/2012 1,870.50p 1,873.00p 1,836.50p 1,836.50p 17621
22/06/2012 1,898.50p 1,898.50p 1,863.00p 1,863.00p 9508
21/06/2012 1,900.00p 1,900.00p 1,874.50p 1,893.00p 21142
20/06/2012 1,929.00p 1,929.00p 1,862.00p 1,880.00p 20114
19/06/2012 1,909.00p 1,921.00p 1,889.50p 1,900.00p 19665
18/06/2012 1,917.00p 1,925.00p 1,895.50p 1,900.00p 19908
15/06/2012 1,905.50p 1,914.00p 1,898.50p 1,914.00p 19524
14/06/2012 1,910.00p 1,926.50p 1,886.00p 1,895.00p 58653
13/06/2012 1,925.50p 1,928.50p 1,898.50p 1,901.50p 62774
12/06/2012 1,940.50p 1,941.00p 1,899.00p 1,910.00p 13200
11/06/2012 1,916.00p 1,932.50p 1,890.00p 1,890.00p 30406
08/06/2012 1,910.50p 1,910.50p 1,893.50p 1,904.00p 18772
07/06/2012 1,901.00p 1,915.00p 1,899.00p 1,910.00p 36013
06/06/2012 1,893.50p 1,906.50p 1,889.00p 1,890.00p 18235
01/06/2012 1,920.50p 1,920.50p 1,876.85p 1,885.00p 14261
31/05/2012 1,912.00p 1,924.50p 1,866.00p 1,890.00p 66274
30/05/2012 1,899.50p 1,916.50p 1,887.50p 1,888.00p 36782
29/05/2012 1,905.00p 1,905.00p 1,876.50p 1,890.00p 32262
28/05/2012 1,900.00p 1,900.00p 1,888.00p 1,895.00p 9157
25/05/2012 1,905.00p 1,905.00p 1,860.00p 1,898.00p 16126
24/05/2012 1,897.50p 1,899.00p 1,864.50p 1,895.00p 10764
23/05/2012 1,917.50p 1,917.50p 1,870.00p 1,885.00p 17594
22/05/2012 1,949.50p 1,979.50p 1,949.50p 1,970.00p 15182
21/05/2012 1,946.00p 1,983.50p 1,928.50p 1,957.00p 10519
18/05/2012 1,933.50p 1,966.00p 1,914.74p 1,957.50p 17710
17/05/2012 1,910.50p 1,962.50p 1,910.50p 1,950.00p 15731
16/05/2012 1,960.50p 1,995.50p 1,928.50p 1,980.00p 18471
15/05/2012 1,944.50p 1,996.00p 1,921.50p 1,996.00p 30370
14/05/2012 1,927.00p 1,996.00p 1,927.00p 1,980.00p 48169
11/05/2012 1,945.00p 1,962.00p 1,925.00p 1,962.00p 15223
10/05/2012 1,900.00p 1,954.50p 1,900.00p 1,948.00p 44551
09/05/2012 1,891.50p 1,931.50p 1,890.00p 1,931.50p 25687
08/05/2012 1,874.50p 1,901.00p 1,874.00p 1,891.00p 20402
04/05/2012 1,932.50p 1,932.50p 1,871.00p 1,886.50p 34460
03/05/2012 1,943.50p 1,954.50p 1,915.00p 1,946.00p 12874
02/05/2012 1,851.50p 1,961.50p 1,851.50p 1,946.00p 17829
01/05/2012 1,934.50p 1,944.50p 1,928.00p 1,941.00p 1891
30/04/2012 1,843.00p 1,919.50p 1,843.00p 1,900.00p 43750
27/04/2012 1,805.50p 1,865.50p 1,805.50p 1,859.50p 20271
26/04/2012 1,850.00p 1,853.50p 1,803.00p 1,835.00p 10746
25/04/2012 1,811.50p 1,856.00p 1,811.50p 1,856.00p 15841
24/04/2012 1,813.00p 1,821.00p 1,795.50p 1,820.00p 11046
23/04/2012 1,819.00p 1,819.00p 1,775.00p 1,783.00p 19177
20/04/2012 1,830.00p 1,848.50p 1,813.00p 1,831.75p 3124
19/04/2012 1,840.00p 1,849.50p 1,802.00p 1,802.00p 20835
18/04/2012 1,824.00p 1,843.50p 1,799.50p 1,815.50p 13952
17/04/2012 1,797.00p 1,849.50p 1,797.00p 1,835.00p 31007
16/04/2012 1,849.50p 1,849.50p 1,776.50p 1,790.00p 27144
13/04/2012 1,798.50p 1,800.00p 1,775.00p 1,775.00p 15000
12/04/2012 1,849.50p 1,849.50p 1,764.00p 1,797.00p 30386
11/04/2012 1,789.50p 1,809.50p 1,773.00p 1,780.00p 30437
10/04/2012 1,846.00p 1,847.50p 1,768.50p 1,805.00p 88738
05/04/2012 1,896.00p 1,904.00p 1,835.50p 1,870.00p 19375
04/04/2012 1,900.00p 1,905.50p 1,875.00p 1,875.00p 55615
03/04/2012 1,884.50p 1,924.50p 1,870.50p 1,900.00p 20314
02/04/2012 1,860.00p 1,880.00p 1,851.00p 1,879.00p 34310
30/03/2012 1,900.00p 1,900.00p 1,860.50p 1,889.00p 43120
29/03/2012 1,900.50p 1,918.50p 1,895.00p 1,895.00p 31802
28/03/2012 1,914.00p 1,929.00p 1,900.50p 1,918.00p 21578
27/03/2012 1,890.00p 1,930.00p 1,890.00p 1,915.00p 18937
26/03/2012 1,907.50p 1,916.00p 1,872.50p 1,916.00p 17995
23/03/2012 1,904.50p 1,904.50p 1,866.00p 1,890.00p 40763
22/03/2012 1,915.50p 1,915.50p 1,870.00p 1,882.00p 45758
21/03/2012 1,932.50p 1,936.50p 1,910.50p 1,917.50p 44147
20/03/2012 1,948.00p 1,948.50p 1,930.00p 1,936.50p 40518
19/03/2012 1,950.00p 1,961.50p 1,930.00p 1,941.00p 21984
16/03/2012 1,956.00p 1,982.50p 1,940.00p 1,965.00p 19920
15/03/2012 1,954.00p 1,970.00p 1,940.50p 1,960.00p 11445
14/03/2012 1,988.50p 1,993.50p 1,959.50p 1,979.00p 14981
13/03/2012 1,949.50p 1,990.00p 1,938.00p 1,990.00p 19716
12/03/2012 1,929.00p 1,980.00p 1,929.00p 1,967.50p 8169
09/03/2012 1,924.50p 1,987.50p 1,924.50p 1,976.00p 12368
08/03/2012 1,921.00p 1,960.00p 1,910.50p 1,930.00p 13836
07/03/2012 1,892.00p 1,929.50p 1,892.00p 1,929.50p 20361
06/03/2012 1,934.00p 1,934.00p 1,910.50p 1,925.00p 27789
05/03/2012 1,927.50p 1,960.00p 1,906.50p 1,942.00p 6331
02/03/2012 1,912.00p 1,936.50p 1,911.50p 1,930.00p 11975
01/03/2012 1,918.50p 1,935.50p 1,905.83p 1,935.50p 12706
29/02/2012 1,925.00p 1,965.50p 1,909.94p 1,945.00p 16176
28/02/2012 1,920.00p 1,943.00p 1,920.00p 1,932.00p 23767
27/02/2012 1,938.00p 1,948.00p 1,936.00p 1,940.00p 16248
24/02/2012 1,971.00p 1,971.00p 1,934.00p 1,967.00p 11565
23/02/2012 1,999.50p 2,002.00p 1,950.00p 1,969.00p 12085
22/02/2012 1,958.00p 1,990.00p 1,958.00p 1,990.00p 6897
21/02/2012 1,966.00p 1,978.50p 1,958.00p 1,978.50p 4621
20/02/2012 1,940.50p 1,980.50p 1,940.50p 1,980.50p 4892
17/02/2012 1,940.50p 1,980.00p 1,940.50p 1,964.00p 14206
16/02/2012 1,953.00p 1,999.50p 1,940.50p 1,955.00p 14331
15/02/2012 1,958.00p 1,960.00p 1,941.00p 1,960.00p 18290
14/02/2012 1,945.00p 1,970.00p 1,940.50p 1,945.00p 29211
13/02/2012 1,945.00p 1,977.00p 1,945.00p 1,965.00p 21619
10/02/2012 1,945.50p 2,006.00p 1,945.00p 1,985.00p 14138
09/02/2012 1,949.50p 2,003.00p 1,944.00p 2,003.00p 37392
08/02/2012 1,922.00p 1,955.00p 1,922.00p 1,955.00p 18866
07/02/2012 1,944.00p 1,955.50p 1,902.00p 1,946.00p 12990
06/02/2012 1,890.00p 1,964.50p 1,875.50p 1,937.00p 47871
03/02/2012 1,895.00p 1,905.00p 1,854.50p 1,905.00p 10257
02/02/2012 1,890.00p 1,901.50p 1,864.00p 1,895.00p 25562
01/02/2012 1,826.50p 1,880.00p 1,822.00p 1,880.00p 24034
31/01/2012 1,820.00p 1,857.50p 1,810.50p 1,850.00p 19679
30/01/2012 1,818.50p 1,821.50p 1,802.00p 1,817.00p 11798
27/01/2012 1,819.00p 1,860.00p 1,814.50p 1,835.00p 14480
26/01/2012 1,844.50p 1,844.50p 1,811.00p 1,814.50p 7135
25/01/2012 1,827.00p 1,854.50p 1,805.00p 1,815.00p 14228
24/01/2012 1,795.50p 1,840.00p 1,782.00p 1,836.00p 37177
23/01/2012 1,828.00p 1,828.00p 1,799.00p 1,813.00p 36690
20/01/2012 1,840.50p 1,879.50p 1,807.50p 1,840.00p 37941
19/01/2012 1,850.50p 1,870.00p 1,810.50p 1,860.00p 29062
18/01/2012 1,834.00p 1,852.00p 1,820.00p 1,826.00p 29232
17/01/2012 1,799.00p 1,839.50p 1,792.50p 1,835.00p 34359
16/01/2012 1,738.50p 1,825.00p 1,714.00p 1,815.00p 54640
13/01/2012 1,868.00p 1,880.00p 1,826.01p 1,846.00p 18763
12/01/2012 1,858.00p 1,885.00p 1,824.50p 1,854.00p 21417
11/01/2012 1,873.00p 1,914.99p 1,834.00p 1,850.00p 19134
10/01/2012 1,906.00p 1,912.00p 1,871.00p 1,882.00p 24262
09/01/2012 1,896.00p 1,925.50p 1,896.00p 1,925.50p 16087
06/01/2012 1,857.00p 1,925.00p 1,857.00p 1,925.00p 30947
05/01/2012 1,849.50p 1,879.50p 1,840.00p 1,864.00p 21242
04/01/2012 1,871.50p 1,878.00p 1,838.00p 1,878.00p 34741
03/01/2012 1,810.50p 1,887.00p 1,810.50p 1,887.00p 24696
30/12/2011 1,853.00p 1,855.00p 1,819.00p 1,835.00p 2617
29/12/2011 1,868.50p 1,868.50p 1,830.50p 1,845.00p 9038
28/12/2011 1,900.00p 1,900.00p 1,845.00p 1,851.00p 24514
23/12/2011 1,863.00p 1,875.50p 1,849.50p 1,865.00p 2199
22/12/2011 1,850.00p 1,860.50p 1,823.00p 1,860.00p 15752
21/12/2011 1,853.50p 1,881.50p 1,803.00p 1,820.00p 30398
20/12/2011 1,831.50p 1,850.50p 1,793.50p 1,831.00p 21893
19/12/2011 1,830.00p 1,867.50p 1,822.50p 1,830.00p 35360
16/12/2011 1,857.00p 1,890.50p 1,841.50p 1,850.00p 29069
15/12/2011 1,843.50p 1,888.00p 1,843.50p 1,850.00p 17077
14/12/2011 1,894.00p 1,895.00p 1,842.95p 1,851.00p 29245
13/12/2011 1,845.00p 1,864.00p 1,830.50p 1,853.00p 21945
12/12/2011 1,849.50p 1,889.00p 1,819.00p 1,852.00p 23137
09/12/2011 1,794.00p 1,851.50p 1,792.00p 1,850.00p 31119
08/12/2011 1,799.50p 1,837.50p 1,799.50p 1,830.00p 35505
07/12/2011 1,794.50p 1,827.50p 1,773.00p 1,800.00p 15855
06/12/2011 1,780.50p 1,824.00p 1,761.00p 1,788.00p 19444
05/12/2011 1,830.50p 1,850.00p 1,780.00p 1,792.50p 27653
02/12/2011 1,847.00p 1,859.50p 1,804.00p 1,841.00p 30003
01/12/2011 1,790.00p 1,840.00p 1,751.00p 1,800.00p 55232
30/11/2011 1,739.50p 1,800.00p 1,725.00p 1,795.00p 36927
29/11/2011 1,726.50p 1,748.50p 1,724.00p 1,745.00p 9141
28/11/2011 1,713.00p 1,749.00p 1,702.50p 1,712.00p 29000
25/11/2011 1,700.00p 1,714.00p 1,680.50p 1,700.00p 31161
24/11/2011 1,727.50p 1,727.50p 1,702.00p 1,715.00p 5412
23/11/2011 1,733.00p 1,750.50p 1,704.00p 1,724.00p 62709
22/11/2011 1,733.50p 1,750.50p 1,728.50p 1,731.00p 17653

*Close Price adjusted for both dividends and splits