DCC (CDI) (DCC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/07/2003 747.50p 747.50p 747.50p 747.50p 832
15/07/2003 738.50p 747.50p 738.50p 747.50p 4127
14/07/2003 732.50p 737.50p 732.50p 737.50p 497
11/07/2003 727.50p 727.50p 727.50p 727.50p 214
10/07/2003 734.00p 734.00p 728.00p 728.00p 1338
09/07/2003 735.00p 735.00p 735.00p 735.00p 3346
08/07/2003 817.00p 817.00p 722.50p 733.00p 20633
07/07/2003 814.00p 814.00p 812.00p 812.00p 1150
04/07/2003 812.50p 814.50p 812.50p 814.50p 1365
03/07/2003 811.50p 811.50p 811.50p 811.50p 83780
02/07/2003 807.50p 807.50p 807.50p 807.50p 22300
01/07/2003 807.50p 807.50p 807.50p 807.50p 4366
30/06/2003 807.50p 807.50p 807.50p 807.50p 4158
27/06/2003 807.50p 807.50p 807.50p 807.50p 0
26/06/2003 807.50p 807.50p 807.50p 807.50p 1988
25/06/2003 807.50p 807.50p 807.50p 807.50p 28050
24/06/2003 807.50p 807.50p 807.50p 807.50p 1000
23/06/2003 807.50p 807.50p 807.50p 807.50p 41268
20/06/2003 807.50p 807.50p 807.50p 807.50p 104263
19/06/2003 799.00p 807.50p 799.00p 807.50p 0
18/06/2003 812.50p 812.50p 796.00p 796.00p 6350
17/06/2003 825.00p 825.00p 815.00p 815.00p 3214
16/06/2003 821.00p 821.00p 821.00p 821.00p 0
13/06/2003 821.00p 822.00p 821.00p 821.00p 894
12/06/2003 832.50p 832.50p 814.00p 814.00p 36928
11/06/2003 842.50p 842.50p 833.50p 833.50p 9465
10/06/2003 847.50p 847.50p 845.00p 845.00p 60250
09/06/2003 850.00p 850.00p 850.00p 850.00p 900
06/06/2003 857.50p 857.50p 857.50p 857.50p 115
05/06/2003 857.50p 857.50p 857.50p 857.50p 171
04/06/2003 852.50p 857.50p 852.50p 857.50p 2323
03/06/2003 840.00p 847.50p 840.00p 847.50p 10921
02/06/2003 837.50p 837.50p 837.50p 837.50p 6113
30/05/2003 840.00p 840.00p 840.00p 840.00p 23884
29/05/2003 850.00p 850.00p 840.00p 840.00p 5287
28/05/2003 850.00p 853.50p 850.00p 853.50p 3035
27/05/2003 848.50p 851.00p 848.50p 851.00p 3197
23/05/2003 840.50p 842.50p 833.50p 842.50p 65031
22/05/2003 827.50p 847.50p 827.50p 847.50p 10105
21/05/2003 817.50p 822.50p 817.50p 822.50p 23618
20/05/2003 812.50p 812.50p 812.50p 812.50p 0
19/05/2003 802.50p 812.50p 802.50p 812.50p 17493
16/05/2003 797.50p 797.50p 797.50p 797.50p 4653
15/05/2003 802.50p 802.50p 797.50p 797.50p 5000
14/05/2003 805.00p 805.00p 805.00p 805.00p 995
13/05/2003 805.00p 805.00p 805.00p 805.00p 1919
12/05/2003 809.00p 809.00p 809.00p 809.00p 6159
09/05/2003 805.00p 805.00p 805.00p 805.00p 0
08/05/2003 808.50p 808.50p 802.50p 805.00p 0
07/05/2003 802.50p 814.00p 802.50p 809.00p 84950
06/05/2003 770.00p 802.00p 770.00p 802.00p 8212
02/05/2003 754.00p 765.00p 754.00p 765.00p 1000
01/05/2003 749.00p 749.00p 749.00p 749.00p 2431
30/04/2003 749.00p 749.00p 749.00p 749.00p 15427
29/04/2003 749.00p 749.00p 749.00p 749.00p 4203
28/04/2003 749.00p 749.00p 749.00p 749.00p 0
25/04/2003 747.50p 754.00p 747.50p 749.00p 38300
24/04/2003 745.00p 745.00p 745.00p 745.00p 1500
23/04/2003 730.00p 745.00p 730.00p 745.00p 0
22/04/2003 722.50p 722.50p 722.50p 722.50p 0
17/04/2003 722.50p 722.50p 722.50p 722.50p 366
16/04/2003 715.00p 722.50p 715.00p 722.50p 150
15/04/2003 713.50p 713.50p 713.50p 713.50p 289
14/04/2003 713.50p 713.50p 713.50p 713.50p 2008
11/04/2003 715.00p 715.00p 715.00p 715.00p 15478
10/04/2003 718.50p 718.50p 715.00p 715.00p 950
09/04/2003 715.00p 726.00p 715.00p 726.00p 12198
08/04/2003 690.00p 709.50p 690.00p 709.50p 24268
07/04/2003 686.50p 689.00p 686.50p 689.00p 10100
04/04/2003 689.00p 689.00p 689.00p 689.00p 575
03/04/2003 691.50p 691.50p 691.50p 691.50p 2582
02/04/2003 670.00p 692.50p 670.00p 692.50p 23026
01/04/2003 667.50p 667.50p 667.50p 667.50p 11760
31/03/2003 670.00p 670.00p 667.50p 667.50p 5819
28/03/2003 672.50p 672.50p 672.50p 672.50p 0
27/03/2003 675.00p 675.00p 675.00p 675.00p 0
26/03/2003 682.50p 682.50p 680.00p 680.00p 147
25/03/2003 682.50p 682.50p 682.50p 682.50p 1245
24/03/2003 687.50p 687.50p 687.50p 687.50p 763
21/03/2003 680.00p 687.50p 680.00p 687.50p 603
20/03/2003 652.50p 675.00p 652.50p 675.00p 7600
19/03/2003 650.00p 650.00p 650.00p 650.00p 158
18/03/2003 650.00p 650.00p 650.00p 650.00p 0
17/03/2003 650.00p 650.00p 650.00p 650.00p 0
14/03/2003 642.50p 650.00p 642.50p 650.00p 68932
13/03/2003 635.00p 635.00p 635.00p 635.00p 59893
12/03/2003 635.00p 635.00p 635.00p 635.00p 0
11/03/2003 630.00p 635.00p 630.00p 635.00p 0
10/03/2003 632.50p 632.50p 627.50p 627.50p 1806
07/03/2003 635.00p 635.00p 635.00p 635.00p 916
06/03/2003 635.00p 635.00p 635.00p 635.00p 1842
05/03/2003 647.50p 647.50p 635.00p 635.00p 0
04/03/2003 642.50p 650.00p 642.50p 650.00p 6500
03/03/2003 640.00p 640.00p 640.00p 640.00p 0
28/02/2003 640.00p 640.00p 640.00p 640.00p 3831
27/02/2003 645.00p 645.00p 645.00p 645.00p 6197
26/02/2003 645.00p 645.00p 645.00p 645.00p 0
25/02/2003 640.00p 640.00p 640.00p 640.00p 0
24/02/2003 645.00p 645.00p 645.00p 645.00p 0
21/02/2003 645.00p 645.00p 645.00p 645.00p 0
20/02/2003 647.50p 647.50p 647.50p 647.50p 17576
19/02/2003 652.50p 652.50p 652.50p 652.50p 70449
18/02/2003 652.50p 652.50p 652.50p 652.50p 1000
17/02/2003 647.50p 647.50p 647.50p 647.50p 0
14/02/2003 640.00p 640.00p 640.00p 640.00p 0
13/02/2003 647.50p 647.50p 640.00p 640.00p 0
12/02/2003 657.50p 657.50p 650.00p 652.50p 0
11/02/2003 662.50p 662.50p 662.50p 662.50p 373
10/02/2003 662.50p 662.50p 660.00p 662.50p 3753
07/02/2003 657.50p 662.50p 657.50p 662.50p 0
06/02/2003 657.50p 657.50p 650.00p 650.00p 2969
05/02/2003 660.00p 660.00p 660.00p 660.00p 0
04/02/2003 660.00p 660.00p 660.00p 660.00p 8782
03/02/2003 652.50p 660.00p 652.50p 660.00p 0
31/01/2003 650.00p 650.00p 647.50p 647.50p 5500
30/01/2003 655.00p 655.00p 655.00p 655.00p 600
29/01/2003 660.00p 660.00p 650.00p 650.00p 1000
28/01/2003 692.50p 692.50p 670.00p 670.00p 2615
27/01/2003 695.00p 695.00p 695.00p 695.00p 101
24/01/2003 695.00p 695.00p 695.00p 695.00p 800
23/01/2003 687.50p 695.00p 687.50p 695.00p 6200
22/01/2003 680.00p 680.00p 680.00p 680.00p 0
21/01/2003 675.00p 680.00p 675.00p 680.00p 231000
20/01/2003 670.00p 670.00p 670.00p 670.00p 9339
17/01/2003 670.00p 670.00p 670.00p 670.00p 1000
16/01/2003 672.50p 672.50p 660.00p 660.00p 1500
15/01/2003 692.50p 692.50p 680.00p 680.00p 0
14/01/2003 695.00p 695.00p 695.00p 695.00p 7992
13/01/2003 690.00p 695.00p 690.00p 695.00p 0
10/01/2003 685.00p 685.00p 685.00p 685.00p 0
09/01/2003 685.00p 685.00p 685.00p 685.00p 600
08/01/2003 665.00p 685.00p 665.00p 685.00p 4600
07/01/2003 660.00p 660.00p 660.00p 660.00p 166776
06/01/2003 650.00p 660.00p 650.00p 660.00p 3858
03/01/2003 647.50p 647.50p 647.50p 647.50p 5684
02/01/2003 647.50p 647.50p 647.50p 647.50p 1400
31/12/2002 647.50p 647.50p 647.50p 647.50p 0
30/12/2002 647.50p 647.50p 647.50p 647.50p 0
27/12/2002 647.50p 647.50p 647.50p 647.50p 0
24/12/2002 650.00p 650.00p 647.50p 647.50p 0
23/12/2002 647.50p 647.50p 647.50p 647.50p 7000
20/12/2002 647.50p 647.50p 647.50p 647.50p 1766
19/12/2002 650.00p 650.00p 650.00p 650.00p 0
18/12/2002 657.50p 657.50p 650.00p 650.00p 5442
17/12/2002 660.00p 660.00p 660.00p 660.00p 3694
16/12/2002 660.00p 660.00p 660.00p 660.00p 0
13/12/2002 660.00p 660.00p 660.00p 660.00p 4447
12/12/2002 660.00p 660.00p 660.00p 660.00p 2497
11/12/2002 655.00p 655.00p 655.00p 655.00p 0
10/12/2002 657.50p 657.50p 657.50p 657.50p 1014
09/12/2002 657.50p 657.50p 657.50p 657.50p 9200
06/12/2002 660.00p 660.00p 660.00p 660.00p 0
05/12/2002 660.00p 660.00p 660.00p 660.00p 10102
04/12/2002 660.00p 660.00p 660.00p 660.00p 1800
03/12/2002 662.50p 665.00p 662.50p 665.00p 143106
02/12/2002 658.00p 658.00p 658.00p 658.00p 3120
29/11/2002 658.00p 658.00p 658.00p 658.00p 21653
28/11/2002 658.00p 658.00p 658.00p 658.00p 0
27/11/2002 658.00p 658.00p 658.00p 658.00p 51311
26/11/2002 667.50p 667.50p 658.00p 658.00p 0
25/11/2002 670.00p 670.00p 670.00p 670.00p 5080
22/11/2002 675.00p 675.00p 672.50p 672.50p 66300
21/11/2002 660.00p 680.00p 660.00p 677.50p 3000
20/11/2002 657.50p 657.50p 657.50p 657.50p 0
19/11/2002 655.00p 657.50p 655.00p 657.50p 22500
18/11/2002 650.00p 650.00p 650.00p 650.00p 73
15/11/2002 642.50p 650.00p 642.50p 650.00p 1000
14/11/2002 635.00p 635.00p 632.50p 632.50p 0
13/11/2002 652.50p 652.50p 640.00p 640.00p 7543
12/11/2002 655.00p 655.00p 655.00p 655.00p 670
11/11/2002 672.50p 672.50p 660.00p 660.00p 6709
08/11/2002 650.00p 655.00p 650.00p 655.00p 1726
07/11/2002 655.00p 655.00p 655.00p 655.00p 325
06/11/2002 657.50p 657.50p 657.50p 657.50p 6100
05/11/2002 655.00p 660.00p 655.00p 657.50p 0
04/11/2002 602.50p 650.00p 602.50p 650.00p 6375
01/11/2002 590.00p 600.00p 590.00p 600.00p 2623
31/10/2002 587.50p 587.50p 587.50p 587.50p 982
30/10/2002 575.00p 575.00p 575.00p 575.00p 0
29/10/2002 575.00p 575.00p 575.00p 575.00p 0
28/10/2002 575.00p 575.00p 575.00p 575.00p 1000
25/10/2002 575.00p 575.00p 575.00p 575.00p 0
24/10/2002 575.00p 575.00p 575.00p 575.00p 1425
23/10/2002 582.50p 582.50p 575.00p 575.00p 0
22/10/2002 585.00p 585.00p 585.00p 585.00p 9869
21/10/2002 590.00p 590.00p 590.00p 590.00p 131
18/10/2002 590.00p 590.00p 590.00p 590.00p 4732
17/10/2002 592.50p 592.50p 590.00p 590.00p 2419
16/10/2002 597.50p 597.50p 595.00p 595.00p 4799
15/10/2002 600.00p 600.00p 600.00p 600.00p 7000
14/10/2002 600.00p 600.00p 600.00p 600.00p 0
11/10/2002 585.00p 605.00p 585.00p 605.00p 12000
10/10/2002 580.00p 580.00p 580.00p 580.00p 0
09/10/2002 587.50p 587.50p 580.00p 580.00p 16617
08/10/2002 590.00p 590.00p 590.00p 590.00p 0
07/10/2002 590.00p 590.00p 590.00p 590.00p 5532
04/10/2002 590.00p 590.00p 590.00p 590.00p 4040
03/10/2002 600.00p 600.00p 580.00p 585.00p 118318
02/10/2002 607.50p 607.50p 605.00p 605.00p 0
01/10/2002 615.00p 615.00p 615.00p 615.00p 4141

*Close Price adjusted for both dividends and splits