DCC (CDI) (DCC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/04/2020 4,757.00p 5,008.00p 4,715.00p 4,970.00p 514377
01/04/2020 4,952.00p 4,990.00p 4,737.00p 4,762.00p 716246
31/03/2020 5,186.00p 5,277.75p 4,972.00p 5,100.00p 748183
30/03/2020 5,012.00p 5,188.00p 4,781.00p 5,180.00p 389308
27/03/2020 5,142.00p 5,146.00p 4,832.00p 5,002.00p 213341
26/03/2020 4,886.00p 5,176.00p 4,705.00p 5,176.00p 552799
25/03/2020 5,070.00p 5,240.00p 4,653.00p 5,008.00p 320368
24/03/2020 4,499.00p 4,888.00p 4,307.00p 4,888.00p 507139
23/03/2020 4,425.00p 4,548.00p 4,178.00p 4,310.00p 747937
20/03/2020 4,550.00p 4,785.00p 4,293.00p 4,705.00p 795564
19/03/2020 4,431.00p 4,902.00p 4,384.00p 4,416.00p 722291
18/03/2020 4,075.00p 4,408.00p 3,849.00p 4,385.00p 604525
17/03/2020 3,994.00p 4,171.00p 3,463.00p 4,136.00p 3576349
16/03/2020 3,973.00p 4,046.00p 3,663.00p 3,878.00p 669302
13/03/2020 4,520.00p 4,704.00p 4,132.00p 4,239.00p 1444927
12/03/2020 4,618.00p 4,639.00p 4,339.00p 4,340.00p 416840
11/03/2020 4,990.00p 5,088.00p 4,860.00p 4,891.00p 536133
10/03/2020 5,152.00p 5,188.00p 4,903.00p 4,920.00p 393645
09/03/2020 5,116.00p 5,212.00p 4,982.00p 5,072.00p 411175
06/03/2020 5,584.00p 5,602.00p 5,358.00p 5,460.00p 542422
05/03/2020 5,770.00p 5,792.00p 5,642.00p 5,684.00p 431467
04/03/2020 5,642.00p 5,750.00p 5,622.80p 5,750.00p 349132
03/03/2020 5,634.00p 5,750.00p 5,584.00p 5,644.00p 347909
02/03/2020 5,628.00p 5,678.00p 5,490.00p 5,554.00p 432211
28/02/2020 5,398.00p 5,594.00p 5,336.00p 5,532.00p 1395194
27/02/2020 5,652.00p 5,654.00p 5,512.00p 5,594.00p 395822
26/02/2020 5,750.00p 5,770.00p 5,618.00p 5,724.00p 514319
25/02/2020 5,996.00p 6,030.00p 5,782.00p 5,782.00p 546204
24/02/2020 6,142.00p 6,168.00p 5,950.00p 5,982.00p 278766
21/02/2020 6,248.00p 6,306.00p 6,218.00p 6,252.00p 133366
20/02/2020 6,314.00p 6,360.00p 6,262.00p 6,262.00p 306746
19/02/2020 6,300.00p 6,354.00p 6,250.00p 6,354.00p 255273
18/02/2020 6,240.00p 6,280.00p 6,206.00p 6,228.00p 137929
17/02/2020 6,252.00p 6,290.00p 6,222.00p 6,260.00p 102375
14/02/2020 6,334.00p 6,350.00p 6,244.00p 6,252.00p 222498
13/02/2020 6,324.00p 6,330.00p 6,200.00p 6,278.00p 198678
12/02/2020 6,264.00p 6,348.00p 6,230.00p 6,320.00p 189848
11/02/2020 6,234.00p 6,338.00p 6,234.00p 6,236.00p 141739
10/02/2020 6,210.00p 6,232.00p 6,178.00p 6,232.00p 217962
07/02/2020 6,298.00p 6,308.00p 6,194.00p 6,232.00p 150860
06/02/2020 6,328.00p 6,358.00p 6,230.00p 6,294.00p 306200
05/02/2020 6,250.00p 6,308.00p 6,214.00p 6,268.00p 329751
04/02/2020 6,222.00p 6,380.18p 6,222.00p 6,280.00p 283374
03/02/2020 6,184.00p 6,278.00p 6,162.00p 6,220.00p 157924
31/01/2020 6,264.00p 6,264.00p 6,126.00p 6,132.00p 277414
30/01/2020 6,338.00p 6,346.00p 6,180.00p 6,180.00p 181247
29/01/2020 6,272.00p 6,366.00p 6,272.00p 6,342.00p 134430
28/01/2020 6,308.00p 6,350.00p 6,228.00p 6,284.00p 221971
27/01/2020 6,302.00p 6,328.00p 6,250.00p 6,294.00p 150471
24/01/2020 6,454.00p 6,476.00p 6,360.00p 6,360.00p 194677
23/01/2020 6,420.00p 6,454.00p 6,348.00p 6,350.00p 145312
22/01/2020 6,448.00p 6,538.00p 6,404.00p 6,414.00p 183646
21/01/2020 6,460.00p 6,480.00p 6,408.00p 6,462.00p 133983
20/01/2020 6,478.00p 6,520.00p 6,444.00p 6,466.00p 65366
17/01/2020 6,498.00p 6,546.00p 6,456.00p 6,518.00p 173740
16/01/2020 6,668.00p 6,670.00p 6,408.00p 6,446.00p 378015
15/01/2020 6,606.00p 6,668.00p 6,564.00p 6,650.00p 233057
14/01/2020 6,534.00p 6,604.00p 6,522.00p 6,576.00p 196645
13/01/2020 6,486.00p 6,546.00p 6,486.00p 6,544.00p 106323
10/01/2020 6,570.00p 6,570.00p 6,498.00p 6,506.00p 138081
09/01/2020 6,448.00p 6,554.00p 6,448.00p 6,522.00p 169943
08/01/2020 6,410.00p 6,448.00p 6,370.00p 6,448.00p 198728
07/01/2020 6,460.00p 6,462.00p 6,384.00p 6,430.00p 185367
06/01/2020 6,430.00p 6,472.00p 6,362.00p 6,404.00p 151709
03/01/2020 6,556.00p 6,556.00p 6,466.00p 6,496.00p 91955
02/01/2020 6,574.00p 6,650.00p 6,570.36p 6,608.00p 102984
31/12/2019 6,512.00p 6,544.00p 6,492.00p 6,544.00p 75556
30/12/2019 6,600.00p 6,616.00p 6,522.00p 6,522.00p 115046
27/12/2019 6,616.00p 6,650.00p 6,568.00p 6,600.00p 79329
24/12/2019 6,586.00p 6,598.00p 6,546.00p 6,546.00p 21121
23/12/2019 6,530.00p 6,616.00p 6,514.00p 6,558.00p 72722
20/12/2019 6,544.00p 6,594.00p 6,514.00p 6,514.00p 372151
19/12/2019 6,536.00p 6,558.00p 6,478.00p 6,556.00p 135779
18/12/2019 6,622.00p 6,636.15p 6,522.13p 6,544.00p 224361
17/12/2019 6,600.00p 6,616.00p 6,542.00p 6,616.00p 210786
16/12/2019 6,498.00p 6,629.76p 6,470.00p 6,576.00p 149133
13/12/2019 6,336.00p 6,488.00p 6,306.00p 6,470.00p 355385
12/12/2019 6,288.00p 6,378.00p 6,270.00p 6,298.00p 292411
11/12/2019 6,354.00p 6,368.00p 6,256.00p 6,288.00p 482592
10/12/2019 6,330.00p 6,396.88p 6,244.00p 6,350.00p 251907
09/12/2019 6,380.00p 6,399.16p 6,334.00p 6,378.00p 317645
06/12/2019 6,450.00p 6,458.00p 6,378.00p 6,400.00p 276928
05/12/2019 6,520.00p 6,520.00p 6,382.00p 6,422.00p 228063
04/12/2019 6,470.00p 6,522.00p 6,452.00p 6,474.00p 634278
03/12/2019 6,516.00p 6,576.00p 6,474.00p 6,486.00p 305048
02/12/2019 6,598.00p 6,666.00p 6,524.00p 6,562.00p 199405
29/11/2019 6,600.00p 6,736.00p 6,576.00p 6,608.00p 233361
28/11/2019 6,670.00p 6,670.00p 6,606.00p 6,658.00p 180801
27/11/2019 6,650.00p 6,682.00p 6,574.00p 6,672.00p 168411
26/11/2019 6,594.00p 6,638.00p 6,498.00p 6,600.00p 419141
25/11/2019 6,510.00p 6,570.00p 6,496.00p 6,554.00p 205951
22/11/2019 6,450.00p 6,530.00p 6,394.00p 6,488.00p 401370
21/11/2019 6,446.00p 6,460.00p 6,320.00p 6,418.00p 308316
20/11/2019 6,658.00p 6,658.00p 6,486.00p 6,496.00p 486885
19/11/2019 6,684.00p 6,733.04p 6,630.00p 6,656.00p 225148
18/11/2019 6,672.00p 6,710.00p 6,558.60p 6,624.00p 237612
15/11/2019 6,732.00p 6,732.00p 6,584.00p 6,694.00p 256250
14/11/2019 6,734.00p 6,802.00p 6,612.00p 6,654.00p 417123
13/11/2019 6,930.00p 6,936.00p 6,714.00p 6,880.00p 408145
12/11/2019 7,206.00p 7,240.00p 6,916.00p 6,916.00p 505061
11/11/2019 7,464.00p 7,484.00p 7,315.78p 7,374.00p 384825
08/11/2019 7,348.00p 7,548.00p 7,348.00p 7,496.00p 330810
07/11/2019 7,370.00p 7,444.00p 7,348.00p 7,384.00p 168758
06/11/2019 7,308.00p 7,380.00p 7,298.00p 7,352.00p 129995
05/11/2019 7,360.00p 7,360.00p 7,304.00p 7,328.00p 104770
04/11/2019 7,354.00p 7,362.00p 7,286.00p 7,332.00p 160667
01/11/2019 7,260.00p 7,318.00p 7,228.00p 7,310.00p 233531
31/10/2019 7,292.00p 7,374.00p 7,208.00p 7,236.00p 151433
30/10/2019 7,230.00p 7,252.00p 7,164.00p 7,250.00p 137887
29/10/2019 7,204.00p 7,280.00p 7,156.00p 7,270.00p 154415
28/10/2019 7,168.00p 7,226.00p 7,100.00p 7,198.00p 114750
25/10/2019 7,076.00p 7,154.92p 7,036.00p 7,144.00p 88640
24/10/2019 7,006.00p 7,132.00p 7,000.00p 7,094.00p 115753
23/10/2019 7,094.00p 7,104.00p 6,976.00p 7,020.00p 184095
22/10/2019 7,104.00p 7,152.00p 7,072.00p 7,102.00p 177847
21/10/2019 7,050.00p 7,124.00p 7,018.00p 7,074.00p 157205
18/10/2019 7,020.00p 7,066.00p 6,986.00p 7,032.00p 143941
17/10/2019 7,000.00p 7,070.00p 6,914.00p 7,018.00p 200530
16/10/2019 6,922.00p 6,992.00p 6,820.00p 6,976.00p 222323
15/10/2019 6,862.00p 6,924.00p 6,820.00p 6,880.00p 127434
14/10/2019 6,904.00p 6,904.00p 6,792.00p 6,842.00p 87047
11/10/2019 6,830.00p 6,932.00p 6,826.00p 6,900.00p 159680
10/10/2019 6,878.00p 6,878.00p 6,770.00p 6,856.00p 93144
09/10/2019 6,756.00p 6,878.00p 6,756.00p 6,818.00p 146241
08/10/2019 6,918.00p 6,918.00p 6,774.00p 6,796.00p 156567
07/10/2019 6,862.00p 6,882.00p 6,798.00p 6,836.00p 95916
04/10/2019 6,718.00p 6,844.00p 6,696.00p 6,832.00p 83055
03/10/2019 6,688.00p 6,766.00p 6,624.00p 6,702.00p 164206
02/10/2019 6,962.00p 6,976.00p 6,708.00p 6,750.00p 195939
01/10/2019 7,164.00p 7,164.00p 6,982.00p 6,982.00p 160781
30/09/2019 7,072.00p 7,134.00p 7,068.00p 7,096.00p 139822
27/09/2019 7,080.00p 7,158.00p 7,050.00p 7,096.00p 101564
26/09/2019 6,932.00p 7,090.00p 6,910.00p 7,046.00p 128609
25/09/2019 7,054.00p 7,054.00p 6,862.00p 6,900.00p 127840
24/09/2019 7,038.00p 7,080.00p 6,998.00p 7,080.00p 228909
23/09/2019 6,982.00p 7,022.00p 6,880.00p 7,004.00p 151630
20/09/2019 7,074.00p 7,090.00p 6,974.00p 6,974.00p 522782
19/09/2019 7,068.00p 7,110.00p 7,026.00p 7,108.00p 163375
18/09/2019 7,034.00p 7,100.00p 6,994.00p 7,062.00p 183215
17/09/2019 7,080.00p 7,098.00p 6,942.00p 7,044.00p 205456
16/09/2019 7,104.00p 7,148.00p 7,096.00p 7,120.00p 92738
13/09/2019 7,080.00p 7,220.00p 7,046.00p 7,184.00p 141784
12/09/2019 7,072.00p 7,082.00p 6,968.00p 7,068.00p 154319
11/09/2019 6,980.00p 7,058.00p 6,950.00p 7,034.00p 269567
10/09/2019 7,090.00p 7,110.00p 6,864.00p 6,950.00p 291777
09/09/2019 7,174.00p 7,184.00p 7,092.00p 7,122.00p 174357
06/09/2019 7,168.00p 7,168.00p 7,072.00p 7,130.00p 243513
05/09/2019 7,164.00p 7,210.00p 7,141.28p 7,152.00p 147970
04/09/2019 7,090.00p 7,124.00p 7,060.00p 7,124.00p 109360
03/09/2019 7,058.00p 7,088.00p 7,030.00p 7,080.00p 136021
02/09/2019 6,944.00p 7,090.00p 6,944.00p 7,044.00p 100209
30/08/2019 6,928.00p 7,044.00p 6,860.00p 6,984.00p 155448
29/08/2019 6,820.00p 6,926.00p 6,816.00p 6,916.00p 129633
28/08/2019 6,884.00p 6,892.00p 6,762.00p 6,834.00p 238592
27/08/2019 6,770.00p 6,902.00p 6,722.00p 6,894.00p 300119
23/08/2019 6,856.00p 6,992.00p 6,782.00p 6,782.00p 233985
22/08/2019 6,768.00p 6,876.00p 6,736.00p 6,830.00p 293077
21/08/2019 6,616.00p 6,782.00p 6,612.00p 6,782.00p 170381
20/08/2019 6,660.00p 6,660.00p 6,572.00p 6,584.00p 148618
19/08/2019 6,594.00p 6,672.00p 6,584.00p 6,636.00p 192168
16/08/2019 6,400.00p 6,568.00p 6,400.00p 6,566.00p 210641
15/08/2019 6,452.00p 6,476.00p 6,320.00p 6,450.00p 308235
14/08/2019 6,560.00p 6,576.00p 6,440.00p 6,458.00p 170524
13/08/2019 6,524.00p 6,582.00p 6,432.71p 6,582.00p 266211
12/08/2019 6,492.00p 6,566.00p 6,440.00p 6,524.00p 226100
09/08/2019 6,480.00p 6,526.00p 6,460.00p 6,502.00p 171029
08/08/2019 6,400.00p 6,490.00p 6,336.00p 6,490.00p 1224595
07/08/2019 6,374.00p 6,416.00p 6,316.00p 6,350.00p 760987
06/08/2019 6,356.00p 6,424.00p 6,316.00p 6,326.00p 390251
05/08/2019 6,578.00p 6,578.00p 6,386.00p 6,400.00p 189236
02/08/2019 6,808.00p 6,834.00p 6,638.00p 6,644.00p 314267
01/08/2019 6,968.00p 6,996.00p 6,850.00p 6,904.00p 238235
31/07/2019 7,120.00p 7,132.00p 6,962.00p 6,962.00p 189227
30/07/2019 7,154.00p 7,196.00p 7,120.00p 7,120.00p 213324
29/07/2019 6,956.00p 7,188.00p 6,956.00p 7,142.00p 265678
26/07/2019 6,846.00p 6,986.00p 6,814.00p 6,974.00p 134591
25/07/2019 6,888.00p 6,890.00p 6,826.00p 6,826.00p 255130
24/07/2019 6,790.00p 6,840.00p 6,730.00p 6,822.00p 134120
23/07/2019 6,772.00p 6,814.00p 6,764.00p 6,768.00p 166358
22/07/2019 6,850.00p 6,900.00p 6,738.00p 6,762.00p 274670
19/07/2019 6,934.00p 6,944.00p 6,872.00p 6,884.00p 85914
18/07/2019 6,940.00p 6,942.00p 6,874.00p 6,880.00p 97749
17/07/2019 6,984.00p 7,030.00p 6,926.00p 6,926.00p 202772
16/07/2019 6,972.00p 6,990.00p 6,934.00p 6,990.00p 214591
15/07/2019 6,878.00p 7,022.00p 6,868.00p 6,950.00p 177029
12/07/2019 7,090.00p 7,090.00p 6,840.00p 6,840.00p 243043
11/07/2019 6,894.00p 6,942.00p 6,864.00p 6,942.00p 226624
10/07/2019 6,900.00p 6,930.00p 6,862.00p 6,874.00p 186592
09/07/2019 6,960.00p 6,966.00p 6,898.00p 6,918.00p 143281
08/07/2019 7,036.00p 7,036.00p 6,924.00p 6,954.00p 182931
05/07/2019 7,154.00p 7,154.00p 6,988.00p 6,988.00p 131235
04/07/2019 7,202.00p 7,202.00p 7,126.00p 7,150.00p 94885
03/07/2019 7,166.00p 7,194.00p 7,086.00p 7,156.00p 125570
02/07/2019 7,094.00p 7,208.00p 7,058.00p 7,150.00p 353641
01/07/2019 7,070.00p 7,110.00p 7,026.00p 7,050.00p 262064
28/06/2019 6,976.00p 7,032.00p 6,962.00p 7,020.00p 254569
27/06/2019 7,056.00p 7,086.00p 6,952.00p 6,978.00p 326205
26/06/2019 7,044.00p 7,070.00p 7,000.00p 7,062.00p 168464
25/06/2019 7,006.00p 7,084.00p 7,006.00p 7,072.00p 132984
24/06/2019 7,058.00p 7,125.41p 7,058.00p 7,088.00p 96691

*Close Price adjusted for both dividends and splits