Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add Diageo (DGE) by Stephen Wright in The Motley Fool
- Add LondonMetric Property (LMP) by Zaven Boyrazian in The Motley Fool
- Add Prudential (PRU) by Andrew Mackie in The Motley Fool
- Hold Greggs (GRG) by Royston Wild in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Future (FUTR) by Steve Moore in ShareProphets
- Avoid Dillistone Group (DSG) by Steve Moore in ShareProphets
- Hold GSK (GSK) by LBBW
- Hold GSK (GSK) by DZ Bank
- Buy Playtech (PTEC) by Deutsche Bank
- Sell AstraZeneca (AZN) by Deutsche Bank
- Buy Anglo American (AAL) by Berenberg
- Buy Shell (SHEL) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy Linde (0M2B) by UBS
- Buy British Land Company (BLND) by Berenberg
- Buy International Workplace Group (IWG) by Berenberg
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
DCC (CDI) (DCC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/12/2003 | 1,060.00p | 1,072.00p | 1,060.00p | 1,060.00p | 13592 |
| 19/12/2003 | 1,075.00p | 1,075.00p | 1,065.00p | 1,065.00p | 680 |
| 18/12/2003 | 1,070.00p | 1,076.00p | 1,065.00p | 1,068.00p | 10502 |
| 17/12/2003 | 1,064.00p | 1,066.00p | 1,059.00p | 1,064.00p | 51378 |
| 16/12/2003 | 1,070.00p | 1,073.00p | 1,061.00p | 1,061.00p | 36007 |
| 15/12/2003 | 1,079.00p | 1,096.00p | 1,035.00p | 1,060.00p | 151029 |
| 12/12/2003 | 1,095.00p | 1,095.00p | 1,087.00p | 1,087.00p | 2500 |
| 11/12/2003 | 1,100.00p | 1,100.00p | 1,090.00p | 1,090.00p | 21586 |
| 10/12/2003 | 1,093.00p | 1,093.00p | 1,093.00p | 1,093.00p | 0 |
| 09/12/2003 | 1,100.00p | 1,103.00p | 1,093.00p | 1,093.00p | 195976 |
| 08/12/2003 | 1,104.00p | 1,104.00p | 1,103.00p | 1,103.00p | 0 |
| 05/12/2003 | 1,102.00p | 1,106.00p | 1,102.00p | 1,104.00p | 2040 |
| 04/12/2003 | 1,103.00p | 1,103.00p | 1,093.00p | 1,093.00p | 100 |
| 03/12/2003 | 1,102.00p | 1,110.00p | 1,086.00p | 1,103.00p | 9770 |
| 02/12/2003 | 1,095.00p | 1,095.00p | 1,086.00p | 1,086.00p | 2723 |
| 01/12/2003 | 1,094.00p | 1,100.00p | 1,089.00p | 1,098.00p | 15067 |
| 28/11/2003 | 1,100.00p | 1,105.00p | 1,088.00p | 1,100.00p | 172416 |
| 27/11/2003 | 1,080.00p | 1,090.00p | 1,076.00p | 1,076.00p | 5497 |
| 26/11/2003 | 1,074.00p | 1,091.00p | 1,073.00p | 1,073.00p | 21565 |
| 25/11/2003 | 1,080.00p | 1,092.00p | 1,077.00p | 1,080.00p | 4607 |
| 24/11/2003 | 1,080.00p | 1,092.00p | 1,077.00p | 1,077.00p | 1510 |
| 21/11/2003 | 1,080.00p | 1,093.00p | 1,079.00p | 1,079.00p | 2007 |
| 20/11/2003 | 1,090.00p | 1,098.00p | 1,080.00p | 1,080.00p | 24099 |
| 19/11/2003 | 1,090.00p | 1,095.00p | 1,085.00p | 1,085.00p | 1684 |
| 18/11/2003 | 1,090.00p | 1,100.00p | 1,084.00p | 1,100.00p | 4217 |
| 17/11/2003 | 1,090.00p | 1,093.00p | 1,071.00p | 1,088.00p | 4003 |
| 14/11/2003 | 1,078.00p | 1,085.00p | 1,066.00p | 1,085.00p | 13100 |
| 13/11/2003 | 1,075.00p | 1,082.00p | 1,063.00p | 1,075.00p | 53644 |
| 12/11/2003 | 1,080.00p | 1,095.00p | 1,053.00p | 1,060.00p | 41838 |
| 11/11/2003 | 1,090.00p | 1,101.00p | 1,085.00p | 1,091.00p | 21475 |
| 10/11/2003 | 1,120.00p | 1,139.00p | 1,083.00p | 1,088.00p | 30750 |
| 07/11/2003 | 1,130.00p | 1,160.00p | 1,050.00p | 1,139.00p | 22000 |
| 06/11/2003 | 1,135.00p | 1,146.00p | 1,135.00p | 1,140.00p | 125500 |
| 05/11/2003 | 1,157.00p | 1,157.00p | 1,145.00p | 1,150.00p | 40000 |
| 04/11/2003 | 1,167.00p | 1,168.00p | 1,155.00p | 1,165.00p | 2500 |
| 03/11/2003 | 1,170.00p | 1,170.00p | 1,145.00p | 1,156.00p | 29001 |
| 31/10/2003 | 793.50p | 793.50p | 793.50p | 793.50p | 4765 |
| 30/10/2003 | 787.50p | 794.50p | 787.50p | 794.50p | 0 |
| 29/10/2003 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 28/10/2003 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 27/10/2003 | 785.00p | 785.00p | 785.00p | 785.00p | 523 |
| 24/10/2003 | 785.00p | 785.00p | 785.00p | 785.00p | 58300 |
| 23/10/2003 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 22/10/2003 | 774.50p | 782.50p | 774.50p | 782.50p | 133 |
| 21/10/2003 | 774.50p | 774.50p | 774.50p | 774.50p | 0 |
| 20/10/2003 | 774.50p | 774.50p | 774.50p | 774.50p | 6039 |
| 17/10/2003 | 775.00p | 775.00p | 770.00p | 774.50p | 0 |
| 16/10/2003 | 780.00p | 780.00p | 777.50p | 777.50p | 10931 |
| 15/10/2003 | 772.50p | 777.50p | 772.50p | 777.50p | 378 |
| 14/10/2003 | 770.00p | 772.50p | 770.00p | 770.00p | 0 |
| 13/10/2003 | 760.00p | 772.50p | 760.00p | 772.50p | 1280 |
| 10/10/2003 | 765.00p | 765.00p | 765.00p | 765.00p | 1074 |
| 09/10/2003 | 765.00p | 767.50p | 765.00p | 767.50p | 2700 |
| 08/10/2003 | 735.00p | 757.50p | 735.00p | 757.50p | 1180 |
| 07/10/2003 | 735.00p | 735.00p | 732.50p | 732.50p | 1000 |
| 06/10/2003 | 735.00p | 735.00p | 732.50p | 732.50p | 25450 |
| 03/10/2003 | 731.00p | 731.00p | 731.00p | 731.00p | 52800 |
| 02/10/2003 | 731.00p | 731.00p | 731.00p | 731.00p | 759 |
| 01/10/2003 | 730.00p | 730.00p | 730.00p | 730.00p | 46750 |
| 30/09/2003 | 730.00p | 730.00p | 730.00p | 730.00p | 66864 |
| 29/09/2003 | 730.00p | 730.00p | 730.00p | 730.00p | 33102 |
| 26/09/2003 | 730.00p | 730.00p | 730.00p | 730.00p | 9000 |
| 25/09/2003 | 731.00p | 731.00p | 730.00p | 730.00p | 46906 |
| 24/09/2003 | 732.50p | 732.50p | 732.50p | 732.50p | 60265 |
| 23/09/2003 | 747.50p | 747.50p | 732.50p | 732.50p | 170 |
| 22/09/2003 | 741.50p | 746.50p | 741.50p | 746.50p | 112520 |
| 19/09/2003 | 722.00p | 740.50p | 722.00p | 740.50p | 10640 |
| 18/09/2003 | 726.00p | 738.50p | 723.00p | 723.00p | 30840 |
| 17/09/2003 | 731.00p | 731.00p | 721.00p | 723.50p | 8137 |
| 16/09/2003 | 740.50p | 740.50p | 732.50p | 732.50p | 1204 |
| 15/09/2003 | 743.00p | 743.00p | 743.00p | 743.00p | 584 |
| 12/09/2003 | 750.00p | 750.00p | 745.50p | 745.50p | 0 |
| 11/09/2003 | 743.00p | 745.50p | 743.00p | 745.50p | 4328 |
| 10/09/2003 | 741.50p | 741.50p | 741.50p | 741.50p | 15574 |
| 09/09/2003 | 746.00p | 746.00p | 743.50p | 743.50p | 685 |
| 08/09/2003 | 743.50p | 743.50p | 743.50p | 743.50p | 1600 |
| 05/09/2003 | 745.00p | 745.00p | 743.50p | 743.50p | 9232 |
| 04/09/2003 | 747.50p | 747.50p | 747.50p | 747.50p | 1334 |
| 03/09/2003 | 754.00p | 755.00p | 750.00p | 750.00p | 586 |
| 02/09/2003 | 750.00p | 755.00p | 750.00p | 755.00p | 2034 |
| 01/09/2003 | 740.00p | 747.50p | 740.00p | 747.50p | 446 |
| 29/08/2003 | 732.50p | 737.50p | 732.50p | 737.50p | 33765 |
| 28/08/2003 | 730.00p | 730.00p | 730.00p | 730.00p | 2799 |
| 27/08/2003 | 730.00p | 730.00p | 730.00p | 730.00p | 300 |
| 26/08/2003 | 737.50p | 737.75p | 732.50p | 732.50p | 72000 |
| 22/08/2003 | 742.50p | 742.50p | 742.50p | 742.50p | 36500 |
| 21/08/2003 | 742.50p | 742.50p | 742.50p | 742.50p | 28810 |
| 20/08/2003 | 742.50p | 742.50p | 742.50p | 742.50p | 10000 |
| 19/08/2003 | 742.50p | 742.50p | 742.50p | 742.50p | 0 |
| 18/08/2003 | 742.50p | 742.50p | 742.50p | 742.50p | 0 |
| 15/08/2003 | 740.00p | 740.00p | 740.00p | 740.00p | 188 |
| 14/08/2003 | 742.50p | 742.50p | 740.00p | 740.00p | 2546 |
| 13/08/2003 | 739.00p | 745.00p | 739.00p | 745.00p | 2419 |
| 12/08/2003 | 734.00p | 734.00p | 734.00p | 734.00p | 100034 |
| 11/08/2003 | 730.00p | 732.50p | 730.00p | 732.50p | 1403 |
| 08/08/2003 | 727.50p | 727.50p | 727.50p | 727.50p | 44680 |
| 07/08/2003 | 727.50p | 727.50p | 727.50p | 727.50p | 0 |
| 06/08/2003 | 722.50p | 727.50p | 722.50p | 727.50p | 14064 |
| 05/08/2003 | 715.00p | 720.00p | 715.00p | 720.00p | 6924 |
| 04/08/2003 | 712.50p | 712.50p | 712.50p | 712.50p | 3995 |
| 01/08/2003 | 703.50p | 709.00p | 697.50p | 709.00p | 21631 |
| 31/07/2003 | 725.00p | 725.00p | 704.50p | 704.50p | 7042 |
| 30/07/2003 | 742.50p | 742.50p | 725.50p | 725.50p | 1000 |
| 29/07/2003 | 745.00p | 745.00p | 745.00p | 745.00p | 7 |
| 28/07/2003 | 747.50p | 747.50p | 745.00p | 745.00p | 950 |
| 25/07/2003 | 752.50p | 752.50p | 752.50p | 752.50p | 173 |
| 24/07/2003 | 757.50p | 757.50p | 750.00p | 752.50p | 564 |
| 23/07/2003 | 757.50p | 757.50p | 755.00p | 755.00p | 1564 |
| 22/07/2003 | 762.50p | 762.50p | 762.50p | 762.50p | 1658 |
| 21/07/2003 | 762.50p | 762.50p | 762.50p | 762.50p | 4865 |
| 18/07/2003 | 750.00p | 762.50p | 750.00p | 762.50p | 4097 |
| 17/07/2003 | 747.50p | 747.50p | 747.50p | 747.50p | 1000 |
| 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 |
*Close Price adjusted for both dividends and splits