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:
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
DCC (CDI) (DCC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/12/2001 | 73,250.00p | 73,250.00p | 73,250.00p | 73,250.00p | 7150 |
| 20/12/2001 | 73,000.00p | 73,000.00p | 73,000.00p | 73,000.00p | 581 |
| 19/12/2001 | 72,750.00p | 72,750.00p | 72,750.00p | 72,750.00p | 73428 |
| 18/12/2001 | 72,750.00p | 72,750.00p | 72,750.00p | 72,750.00p | 18718 |
| 17/12/2001 | 72,000.00p | 72,000.00p | 72,000.00p | 72,000.00p | 2748 |
| 14/12/2001 | 70,250.00p | 70,250.00p | 70,250.00p | 70,250.00p | 0 |
| 13/12/2001 | 70,250.00p | 70,250.00p | 70,250.00p | 70,250.00p | 0 |
| 12/12/2001 | 70,250.00p | 70,250.00p | 70,250.00p | 70,250.00p | 181 |
| 11/12/2001 | 70,250.00p | 70,250.00p | 70,250.00p | 70,250.00p | 0 |
| 10/12/2001 | 70,250.00p | 70,250.00p | 70,250.00p | 70,250.00p | 573 |
| 07/12/2001 | 70,250.00p | 70,250.00p | 70,250.00p | 70,250.00p | 0 |
| 06/12/2001 | 70,000.00p | 70,000.00p | 70,000.00p | 70,000.00p | 6000 |
| 05/12/2001 | 70,000.00p | 70,000.00p | 70,000.00p | 70,000.00p | 0 |
| 04/12/2001 | 70,000.00p | 70,000.00p | 70,000.00p | 70,000.00p | 1509 |
| 03/12/2001 | 70,250.00p | 70,250.00p | 70,250.00p | 70,250.00p | 4484 |
| 30/11/2001 | 73,250.00p | 73,250.00p | 73,250.00p | 73,250.00p | 0 |
| 29/11/2001 | 73,250.00p | 73,250.00p | 73,250.00p | 73,250.00p | 13435 |
| 28/11/2001 | 73,000.00p | 73,000.00p | 73,000.00p | 73,000.00p | 0 |
| 27/11/2001 | 71,750.00p | 71,750.00p | 71,750.00p | 71,750.00p | 1055 |
| 26/11/2001 | 71,500.00p | 71,500.00p | 71,500.00p | 71,500.00p | 47634 |
| 23/11/2001 | 70,000.00p | 70,000.00p | 70,000.00p | 70,000.00p | 3000 |
| 22/11/2001 | 70,000.00p | 70,000.00p | 70,000.00p | 70,000.00p | 3850 |
| 21/11/2001 | 70,000.00p | 70,000.00p | 70,000.00p | 70,000.00p | 4700 |
| 20/11/2001 | 70,000.00p | 70,000.00p | 70,000.00p | 70,000.00p | 4638 |
| 19/11/2001 | 69,750.00p | 69,750.00p | 69,750.00p | 69,750.00p | 100520 |
| 16/11/2001 | 68,000.00p | 68,000.00p | 68,000.00p | 68,000.00p | 127 |
| 15/11/2001 | 66,250.00p | 66,250.00p | 66,250.00p | 66,250.00p | 1283 |
| 14/11/2001 | 65,750.00p | 65,750.00p | 65,750.00p | 65,750.00p | 752 |
| 13/11/2001 | 65,500.00p | 65,500.00p | 65,500.00p | 65,500.00p | 3251 |
| 12/11/2001 | 63,250.00p | 63,250.00p | 63,250.00p | 63,250.00p | 33700 |
| 09/11/2001 | 63,500.00p | 63,500.00p | 63,500.00p | 63,500.00p | 0 |
| 08/11/2001 | 64,000.00p | 64,000.00p | 64,000.00p | 64,000.00p | 5000 |
| 07/11/2001 | 64,500.00p | 64,500.00p | 64,500.00p | 64,500.00p | 107300 |
| 06/11/2001 | 63,750.00p | 63,750.00p | 63,750.00p | 63,750.00p | 0 |
| 05/11/2001 | 63,000.00p | 63,000.00p | 63,000.00p | 63,000.00p | 61 |
| 02/11/2001 | 64,500.00p | 64,500.00p | 64,500.00p | 64,500.00p | 1786 |
| 01/11/2001 | 64,750.00p | 64,750.00p | 64,750.00p | 64,750.00p | 0 |
| 31/10/2001 | 64,750.00p | 64,750.00p | 64,750.00p | 64,750.00p | 0 |
| 30/10/2001 | 64,750.00p | 64,750.00p | 64,750.00p | 64,750.00p | 0 |
| 29/10/2001 | 64,750.00p | 64,750.00p | 64,750.00p | 64,750.00p | 0 |
| 26/10/2001 | 64,750.00p | 64,750.00p | 64,750.00p | 64,750.00p | 0 |
| 25/10/2001 | 64,750.00p | 64,750.00p | 64,750.00p | 64,750.00p | 0 |
| 24/10/2001 | 64,500.00p | 64,500.00p | 64,500.00p | 64,500.00p | 0 |
| 23/10/2001 | 64,500.00p | 64,500.00p | 64,500.00p | 64,500.00p | 17628 |
| 22/10/2001 | 64,250.00p | 64,250.00p | 64,250.00p | 64,250.00p | 0 |
| 19/10/2001 | 63,750.00p | 63,750.00p | 63,750.00p | 63,750.00p | 2414 |
| 18/10/2001 | 63,500.00p | 63,500.00p | 63,500.00p | 63,500.00p | 5518 |
| 17/10/2001 | 63,500.00p | 63,500.00p | 63,500.00p | 63,500.00p | 0 |
| 16/10/2001 | 62,500.00p | 62,500.00p | 62,500.00p | 62,500.00p | 3750 |
| 15/10/2001 | 59,850.00p | 59,850.00p | 59,850.00p | 59,850.00p | 1950 |
| 12/10/2001 | 59,500.00p | 59,500.00p | 59,500.00p | 59,500.00p | 160 |
| 11/10/2001 | 59,250.00p | 59,250.00p | 59,250.00p | 59,250.00p | 0 |
| 10/10/2001 | 59,000.00p | 59,000.00p | 59,000.00p | 59,000.00p | 1000 |
| 09/10/2001 | 59,250.00p | 59,250.00p | 59,250.00p | 59,250.00p | 0 |
| 08/10/2001 | 59,000.00p | 59,000.00p | 59,000.00p | 59,000.00p | 6781 |
| 05/10/2001 | 59,000.00p | 59,000.00p | 59,000.00p | 59,000.00p | 2511 |
| 04/10/2001 | 58,750.00p | 58,750.00p | 58,750.00p | 58,750.00p | 0 |
| 03/10/2001 | 58,500.00p | 58,500.00p | 58,500.00p | 58,500.00p | 737 |
| 02/10/2001 | 58,500.00p | 58,500.00p | 58,500.00p | 58,500.00p | 0 |
| 01/10/2001 | 58,500.00p | 58,500.00p | 58,500.00p | 58,500.00p | 0 |
| 28/09/2001 | 58,500.00p | 58,500.00p | 58,500.00p | 58,500.00p | 25660 |
| 27/09/2001 | 57,250.00p | 57,250.00p | 57,250.00p | 57,250.00p | 1000 |
| 26/09/2001 | 57,250.00p | 57,250.00p | 57,250.00p | 57,250.00p | 0 |
| 25/09/2001 | 57,250.00p | 57,250.00p | 57,250.00p | 57,250.00p | 3625 |
| 24/09/2001 | 55,750.00p | 55,750.00p | 55,750.00p | 55,750.00p | 4175 |
| 21/09/2001 | 56,150.00p | 56,150.00p | 56,150.00p | 56,150.00p | 4456 |
| 20/09/2001 | 57,000.00p | 57,000.00p | 57,000.00p | 57,000.00p | 500 |
| 19/09/2001 | 58,750.00p | 58,750.00p | 58,750.00p | 58,750.00p | 640 |
| 18/09/2001 | 59,000.00p | 59,000.00p | 59,000.00p | 59,000.00p | 95340 |
| 17/09/2001 | 59,250.00p | 59,250.00p | 59,250.00p | 59,250.00p | 0 |
| 14/09/2001 | 59,500.00p | 59,500.00p | 59,500.00p | 59,500.00p | 0 |
| 13/09/2001 | 59,500.00p | 59,500.00p | 59,500.00p | 59,500.00p | 1150 |
| 12/09/2001 | 57,000.00p | 57,000.00p | 57,000.00p | 57,000.00p | 165 |
| 11/09/2001 | 58,750.00p | 58,750.00p | 58,750.00p | 58,750.00p | 395 |
| 10/09/2001 | 61,250.00p | 61,250.00p | 61,250.00p | 61,250.00p | 841 |
| 07/09/2001 | 62,500.00p | 62,500.00p | 62,500.00p | 62,500.00p | 0 |
| 06/09/2001 | 62,500.00p | 62,500.00p | 62,500.00p | 62,500.00p | 0 |
| 05/09/2001 | 63,000.00p | 63,000.00p | 63,000.00p | 63,000.00p | 0 |
| 04/09/2001 | 63,000.00p | 63,000.00p | 63,000.00p | 63,000.00p | 0 |
| 03/09/2001 | 63,250.00p | 63,250.00p | 63,250.00p | 63,250.00p | 0 |
| 31/08/2001 | 63,250.00p | 63,250.00p | 63,250.00p | 63,250.00p | 200 |
| 30/08/2001 | 64,000.00p | 64,000.00p | 64,000.00p | 64,000.00p | 1500 |
| 29/08/2001 | 64,250.00p | 64,250.00p | 64,250.00p | 64,250.00p | 1093 |
| 28/08/2001 | 64,250.00p | 64,250.00p | 64,250.00p | 64,250.00p | 0 |
| 27/08/2001 | 64,000.00p | 64,000.00p | 64,000.00p | 64,000.00p | 0 |
| 24/08/2001 | 64,000.00p | 64,000.00p | 64,000.00p | 64,000.00p | 0 |
| 23/08/2001 | 64,000.00p | 64,000.00p | 64,000.00p | 64,000.00p | 2000 |
| 22/08/2001 | 63,000.00p | 63,000.00p | 63,000.00p | 63,000.00p | 3586 |
| 21/08/2001 | 63,000.00p | 63,000.00p | 63,000.00p | 63,000.00p | 288 |
| 20/08/2001 | 63,250.00p | 63,250.00p | 63,250.00p | 63,250.00p | 0 |
| 17/08/2001 | 64,500.00p | 64,500.00p | 64,500.00p | 64,500.00p | 0 |
| 16/08/2001 | 65,000.00p | 65,000.00p | 65,000.00p | 65,000.00p | 825 |
| 15/08/2001 | 65,500.00p | 65,500.00p | 65,500.00p | 65,500.00p | 1000 |
| 14/08/2001 | 65,500.00p | 65,500.00p | 65,500.00p | 65,500.00p | 8837 |
| 13/08/2001 | 66,750.00p | 66,750.00p | 66,750.00p | 66,750.00p | 0 |
| 10/08/2001 | 66,750.00p | 66,750.00p | 66,750.00p | 66,750.00p | 0 |
| 09/08/2001 | 66,500.00p | 66,500.00p | 66,500.00p | 66,500.00p | 0 |
| 08/08/2001 | 67,000.00p | 67,000.00p | 67,000.00p | 67,000.00p | 0 |
| 07/08/2001 | 67,000.00p | 67,000.00p | 67,000.00p | 67,000.00p | 4000 |
| 06/08/2001 | 67,250.00p | 67,250.00p | 67,250.00p | 67,250.00p | 272 |
| 03/08/2001 | 67,250.00p | 67,250.00p | 67,250.00p | 67,250.00p | 237 |
| 02/08/2001 | 67,500.00p | 67,500.00p | 67,500.00p | 67,500.00p | 1040 |
| 01/08/2001 | 68,750.00p | 68,750.00p | 68,750.00p | 68,750.00p | 0 |
| 31/07/2001 | 68,750.00p | 68,750.00p | 68,750.00p | 68,750.00p | 0 |
| 30/07/2001 | 68,750.00p | 68,750.00p | 68,750.00p | 68,750.00p | 1466 |
| 27/07/2001 | 68,750.00p | 68,750.00p | 68,750.00p | 68,750.00p | 2113 |
| 26/07/2001 | 68,750.00p | 68,750.00p | 68,750.00p | 68,750.00p | 562 |
| 25/07/2001 | 68,750.00p | 68,750.00p | 68,750.00p | 68,750.00p | 992 |
| 24/07/2001 | 68,750.00p | 68,750.00p | 68,750.00p | 68,750.00p | 65000 |
| 23/07/2001 | 68,250.00p | 68,250.00p | 68,250.00p | 68,250.00p | 1554 |
| 20/07/2001 | 68,250.00p | 68,250.00p | 68,250.00p | 68,250.00p | 0 |
| 19/07/2001 | 68,250.00p | 68,250.00p | 68,250.00p | 68,250.00p | 0 |
| 18/07/2001 | 68,250.00p | 68,250.00p | 68,250.00p | 68,250.00p | 0 |
| 17/07/2001 | 68,250.00p | 68,250.00p | 68,250.00p | 68,250.00p | 0 |
| 16/07/2001 | 68,000.00p | 68,000.00p | 68,000.00p | 68,000.00p | 5290 |
| 13/07/2001 | 67,000.00p | 67,000.00p | 67,000.00p | 67,000.00p | 5740 |
| 12/07/2001 | 66,250.00p | 66,250.00p | 66,250.00p | 66,250.00p | 4288 |
| 11/07/2001 | 66,250.00p | 66,250.00p | 66,250.00p | 66,250.00p | 0 |
| 10/07/2001 | 66,250.00p | 66,250.00p | 66,250.00p | 66,250.00p | 4600 |
| 09/07/2001 | 66,250.00p | 66,250.00p | 66,250.00p | 66,250.00p | 214 |
| 06/07/2001 | 66,250.00p | 66,250.00p | 66,250.00p | 66,250.00p | 3050 |
| 05/07/2001 | 66,000.00p | 66,000.00p | 66,000.00p | 66,000.00p | 500 |
| 04/07/2001 | 66,250.00p | 66,250.00p | 66,250.00p | 66,250.00p | 0 |
| 03/07/2001 | 66,250.00p | 66,250.00p | 66,250.00p | 66,250.00p | 500 |
| 02/07/2001 | 66,250.00p | 66,250.00p | 66,250.00p | 66,250.00p | 598 |
| 29/06/2001 | 66,500.00p | 66,500.00p | 66,500.00p | 66,500.00p | 294 |
| 28/06/2001 | 67,000.00p | 67,000.00p | 67,000.00p | 67,000.00p | 0 |
| 27/06/2001 | 67,000.00p | 67,000.00p | 67,000.00p | 67,000.00p | 650 |
| 26/06/2001 | 67,000.00p | 67,000.00p | 67,000.00p | 67,000.00p | 0 |
| 25/06/2001 | 67,000.00p | 67,000.00p | 67,000.00p | 67,000.00p | 930310 |
| 22/06/2001 | 68,500.00p | 68,500.00p | 68,500.00p | 68,500.00p | 400 |
| 21/06/2001 | 68,750.00p | 68,750.00p | 68,750.00p | 68,750.00p | 21488 |
| 20/06/2001 | 69,000.00p | 69,000.00p | 69,000.00p | 69,000.00p | 14881 |
| 19/06/2001 | 69,250.00p | 69,250.00p | 69,250.00p | 69,250.00p | 625 |
| 18/06/2001 | 70,750.00p | 70,750.00p | 70,750.00p | 70,750.00p | 1121 |
| 15/06/2001 | 70,850.00p | 70,850.00p | 70,850.00p | 70,850.00p | 1200 |
| 14/06/2001 | 70,750.00p | 70,750.00p | 70,750.00p | 70,750.00p | 1250 |
| 13/06/2001 | 70,750.00p | 70,750.00p | 70,750.00p | 70,750.00p | 10235 |
| 12/06/2001 | 70,250.00p | 70,250.00p | 70,250.00p | 70,250.00p | 6000 |
| 11/06/2001 | 69,750.00p | 69,750.00p | 69,750.00p | 69,750.00p | 1374 |
| 08/06/2001 | 69,750.00p | 69,750.00p | 69,750.00p | 69,750.00p | 4070 |
| 07/06/2001 | 68,500.00p | 68,500.00p | 68,500.00p | 68,500.00p | 12890 |
| 06/06/2001 | 67,750.00p | 67,750.00p | 67,750.00p | 67,750.00p | 22655 |
| 05/06/2001 | 64,500.00p | 64,500.00p | 64,500.00p | 64,500.00p | 153 |
| 04/06/2001 | 63,750.00p | 63,750.00p | 63,750.00p | 63,750.00p | 3335 |
| 01/06/2001 | 63,000.00p | 63,000.00p | 63,000.00p | 63,000.00p | 2250 |
| 31/05/2001 | 63,000.00p | 63,000.00p | 63,000.00p | 63,000.00p | 1615 |
| 30/05/2001 | 63,000.00p | 63,000.00p | 63,000.00p | 63,000.00p | 3400 |
| 29/05/2001 | 65,000.00p | 65,000.00p | 65,000.00p | 65,000.00p | 3212 |
| 25/05/2001 | 66,000.00p | 66,000.00p | 66,000.00p | 66,000.00p | 3804 |
| 24/05/2001 | 66,000.00p | 66,000.00p | 66,000.00p | 66,000.00p | 2200 |
| 23/05/2001 | 67,000.00p | 67,000.00p | 67,000.00p | 67,000.00p | 600 |
| 22/05/2001 | 68,000.00p | 68,000.00p | 68,000.00p | 68,000.00p | 8464 |
| 21/05/2001 | 69,750.00p | 69,750.00p | 69,750.00p | 69,750.00p | 0 |
| 18/05/2001 | 70,350.00p | 70,350.00p | 70,350.00p | 70,350.00p | 2900 |
| 17/05/2001 | 70,000.00p | 70,000.00p | 70,000.00p | 70,000.00p | 32785 |
| 16/05/2001 | 68,000.00p | 68,000.00p | 68,000.00p | 68,000.00p | 25150 |
| 15/05/2001 | 68,000.00p | 68,000.00p | 68,000.00p | 68,000.00p | 3088 |
| 14/05/2001 | 66,000.00p | 66,000.00p | 66,000.00p | 66,000.00p | 117000 |
| 11/05/2001 | 65,000.00p | 65,000.00p | 65,000.00p | 65,000.00p | 147 |
| 10/05/2001 | 65,250.00p | 65,250.00p | 65,250.00p | 65,250.00p | 9503 |
| 09/05/2001 | 65,000.00p | 65,000.00p | 65,000.00p | 65,000.00p | 230 |
| 08/05/2001 | 65,000.00p | 65,000.00p | 65,000.00p | 65,000.00p | 2995 |
| 04/05/2001 | 64,750.00p | 64,750.00p | 64,750.00p | 64,750.00p | 0 |
| 03/05/2001 | 64,750.00p | 64,750.00p | 64,750.00p | 64,750.00p | 3100 |
| 02/05/2001 | 64,750.00p | 64,750.00p | 64,750.00p | 64,750.00p | 1775 |
| 01/05/2001 | 62,500.00p | 62,500.00p | 62,500.00p | 62,500.00p | 29812 |
| 30/04/2001 | 62,500.00p | 62,500.00p | 62,500.00p | 62,500.00p | 0 |
| 27/04/2001 | 62,500.00p | 62,500.00p | 62,500.00p | 62,500.00p | 14500 |
| 26/04/2001 | 62,100.00p | 62,100.00p | 62,100.00p | 62,100.00p | 0 |
| 25/04/2001 | 63,000.00p | 63,000.00p | 63,000.00p | 63,000.00p | 2089 |
| 24/04/2001 | 63,500.00p | 63,500.00p | 63,500.00p | 63,500.00p | 0 |
| 23/04/2001 | 63,500.00p | 63,500.00p | 63,500.00p | 63,500.00p | 727 |
| 20/04/2001 | 63,500.00p | 63,500.00p | 63,500.00p | 63,500.00p | 0 |
| 19/04/2001 | 63,750.00p | 63,750.00p | 63,750.00p | 63,750.00p | 2200 |
| 18/04/2001 | 64,250.00p | 64,250.00p | 64,250.00p | 64,250.00p | 1020 |
| 17/04/2001 | 64,250.00p | 64,250.00p | 64,250.00p | 64,250.00p | 105300 |
| 12/04/2001 | 64,500.00p | 64,500.00p | 64,500.00p | 64,500.00p | 0 |
| 11/04/2001 | 64,500.00p | 64,500.00p | 64,500.00p | 64,500.00p | 0 |
| 10/04/2001 | 63,500.00p | 63,500.00p | 63,500.00p | 63,500.00p | 0 |
| 09/04/2001 | 64,500.00p | 64,500.00p | 64,500.00p | 64,500.00p | 0 |
| 06/04/2001 | 64,250.00p | 64,250.00p | 64,250.00p | 64,250.00p | 12400 |
| 05/04/2001 | 64,250.00p | 64,250.00p | 64,250.00p | 64,250.00p | 0 |
| 04/04/2001 | 64,250.00p | 64,250.00p | 64,250.00p | 64,250.00p | 0 |
| 03/04/2001 | 64,250.00p | 64,250.00p | 64,250.00p | 64,250.00p | 203900 |
| 02/04/2001 | 64,750.00p | 64,750.00p | 64,750.00p | 64,750.00p | 815 |
| 30/03/2001 | 65,000.00p | 65,000.00p | 65,000.00p | 65,000.00p | 1000 |
| 29/03/2001 | 65,500.00p | 65,500.00p | 65,500.00p | 65,500.00p | 5191 |
| 28/03/2001 | 65,500.00p | 65,500.00p | 65,500.00p | 65,500.00p | 0 |
| 27/03/2001 | 65,500.00p | 65,500.00p | 65,500.00p | 65,500.00p | 400 |
| 26/03/2001 | 64,150.00p | 64,150.00p | 64,150.00p | 64,150.00p | 0 |
| 23/03/2001 | 64,250.00p | 64,250.00p | 64,250.00p | 64,250.00p | 0 |
| 22/03/2001 | 65,000.00p | 65,000.00p | 65,000.00p | 65,000.00p | 0 |
| 21/03/2001 | 67,200.00p | 67,200.00p | 67,200.00p | 67,200.00p | 3600 |
| 20/03/2001 | 70,000.00p | 70,000.00p | 70,000.00p | 70,000.00p | 0 |
| 19/03/2001 | 70,000.00p | 70,000.00p | 70,000.00p | 70,000.00p | 100 |
| 16/03/2001 | 70,750.00p | 70,750.00p | 70,750.00p | 70,750.00p | 200 |
| 15/03/2001 | 71,250.00p | 71,250.00p | 71,250.00p | 71,250.00p | 3422 |
| 14/03/2001 | 72,250.00p | 72,250.00p | 72,250.00p | 72,250.00p | 295 |
| 13/03/2001 | 72,250.00p | 72,250.00p | 72,250.00p | 72,250.00p | 0 |
*Close Price adjusted for both dividends and splits