Directa Plus (DCTA) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Directa Plus

Date Open High Low Close* Volume
30/11/2017 43.50p 43.50p 43.50p 43.50p 0
29/11/2017 43.00p 44.00p 42.00p 43.50p 11710
28/11/2017 43.00p 43.90p 42.00p 43.00p 1688
27/11/2017 43.00p 44.00p 42.50p 43.00p 13500
24/11/2017 43.00p 44.00p 43.00p 43.00p 11000
23/11/2017 42.50p 43.00p 42.20p 43.00p 8629
22/11/2017 41.50p 41.50p 41.00p 41.50p 20000
21/11/2017 47.25p 48.50p 41.00p 42.00p 25499
20/11/2017 47.25p 47.25p 47.00p 47.25p 1500
17/11/2017 47.50p 47.50p 47.00p 47.25p 4056
16/11/2017 50.50p 50.50p 47.50p 47.50p 4557
15/11/2017 50.50p 50.90p 50.06p 50.50p 27647
14/11/2017 50.25p 50.50p 50.25p 50.50p 30475
13/11/2017 51.00p 51.00p 50.25p 50.25p 0
10/11/2017 51.00p 51.00p 51.00p 51.00p 0
09/11/2017 50.50p 51.00p 50.50p 51.00p 7500
08/11/2017 50.50p 50.50p 50.06p 50.50p 2466
07/11/2017 50.50p 50.50p 50.50p 50.50p 0
06/11/2017 50.50p 50.80p 50.00p 50.50p 14700
03/11/2017 50.50p 50.50p 50.50p 50.50p 20000
02/11/2017 50.50p 50.50p 50.06p 50.50p 422
01/11/2017 50.50p 50.50p 50.00p 50.50p 2500
31/10/2017 51.50p 51.50p 50.00p 50.50p 9000
30/10/2017 53.50p 56.00p 51.50p 51.50p 100
27/10/2017 54.50p 56.00p 51.00p 53.50p 3100
26/10/2017 54.50p 55.00p 54.50p 54.50p 0
25/10/2017 55.00p 55.00p 53.06p 55.00p 5855
24/10/2017 56.00p 56.00p 55.00p 55.00p 3000
23/10/2017 56.00p 58.00p 56.00p 56.00p 2041
20/10/2017 54.50p 57.50p 54.00p 56.00p 85000
19/10/2017 56.00p 56.00p 53.00p 54.50p 3858
18/10/2017 58.00p 58.00p 54.25p 56.00p 18195
17/10/2017 58.00p 59.20p 56.00p 58.00p 10773
16/10/2017 59.00p 61.00p 56.06p 58.00p 94524
13/10/2017 60.00p 60.00p 60.00p 60.00p 37137
12/10/2017 60.00p 60.00p 60.00p 60.00p 1048
11/10/2017 60.00p 60.00p 60.00p 60.00p 15927
10/10/2017 56.50p 60.00p 56.25p 60.00p 3427
09/10/2017 56.50p 60.00p 56.25p 56.25p 21000
06/10/2017 56.50p 56.50p 55.00p 55.00p 5000
05/10/2017 59.00p 59.00p 57.00p 57.00p 32000
04/10/2017 59.00p 59.00p 55.00p 59.00p 0
03/10/2017 57.00p 57.00p 55.00p 55.00p 16999
02/10/2017 57.50p 57.50p 57.50p 57.50p 36234
29/09/2017 59.00p 59.00p 56.50p 57.50p 27500
28/09/2017 55.50p 59.00p 54.00p 59.00p 8441
27/09/2017 64.50p 64.50p 54.00p 54.00p 15000
26/09/2017 64.50p 64.50p 62.00p 64.50p 5000
25/09/2017 62.50p 65.50p 62.50p 64.50p 21411
22/09/2017 63.25p 63.25p 62.50p 62.50p 15000
21/09/2017 63.25p 63.25p 63.25p 63.25p 12500
20/09/2017 63.50p 63.50p 63.25p 63.25p 18115
19/09/2017 63.50p 64.00p 63.50p 63.50p 9000
18/09/2017 63.50p 65.00p 63.50p 63.50p 0
15/09/2017 64.00p 67.00p 64.00p 65.00p 5500
14/09/2017 64.50p 65.50p 64.50p 65.50p 2700
13/09/2017 64.50p 64.50p 64.50p 64.50p 6000
12/09/2017 65.00p 65.00p 64.50p 64.50p 22880
11/09/2017 66.00p 66.00p 65.00p 65.00p 211161
08/09/2017 63.50p 66.00p 63.50p 66.00p 68676
07/09/2017 60.00p 63.50p 60.00p 63.50p 13000
06/09/2017 60.50p 60.50p 59.50p 60.00p 32413
05/09/2017 59.50p 59.50p 59.50p 59.50p 2500
04/09/2017 60.00p 60.00p 59.50p 59.50p 55332
01/09/2017 56.50p 60.00p 56.50p 60.00p 48200
31/08/2017 56.12p 56.50p 55.62p 56.50p 23300
30/08/2017 56.25p 56.25p 56.12p 56.12p 20000
29/08/2017 57.13p 57.13p 56.25p 56.25p 8371
25/08/2017 57.13p 57.13p 57.13p 57.13p 15196
24/08/2017 57.13p 57.13p 57.13p 57.13p 0
23/08/2017 57.13p 57.13p 57.13p 57.13p 5195
22/08/2017 57.13p 57.13p 57.00p 57.13p 4910
21/08/2017 57.13p 57.13p 57.00p 57.00p 400
18/08/2017 57.13p 57.13p 57.13p 57.13p 876
17/08/2017 57.13p 57.13p 57.13p 57.13p 1620
16/08/2017 60.50p 60.50p 57.00p 57.13p 38345
15/08/2017 64.00p 64.00p 60.50p 60.50p 50498
14/08/2017 64.50p 65.00p 64.00p 64.00p 5000
11/08/2017 67.00p 67.00p 64.50p 64.50p 46767
10/08/2017 66.00p 71.50p 63.00p 67.00p 166716
09/08/2017 56.00p 63.00p 52.00p 63.00p 186269
08/08/2017 41.00p 56.00p 41.00p 56.00p 246203
07/08/2017 32.00p 41.00p 32.00p 41.00p 20500
04/08/2017 31.50p 35.00p 31.00p 32.00p 4427
03/08/2017 38.00p 40.50p 35.00p 35.00p 40830
02/08/2017 41.00p 41.00p 40.50p 40.50p 53362
01/08/2017 43.00p 43.00p 41.00p 41.00p 4317
31/07/2017 44.00p 44.00p 43.00p 43.00p 3500
28/07/2017 44.00p 44.00p 44.00p 44.00p 23000
27/07/2017 44.00p 44.00p 44.00p 44.00p 24996
26/07/2017 43.50p 44.00p 43.50p 44.00p 10722
25/07/2017 43.50p 43.50p 43.50p 43.50p 0
24/07/2017 43.50p 44.00p 43.50p 43.50p 1000
21/07/2017 43.50p 43.50p 43.50p 43.50p 0
20/07/2017 45.50p 45.50p 43.50p 43.50p 71878
19/07/2017 45.50p 46.00p 45.50p 45.50p 2000
18/07/2017 48.50p 48.50p 46.00p 46.00p 11000
17/07/2017 48.50p 48.50p 48.50p 48.50p 0
14/07/2017 48.50p 49.00p 48.50p 48.50p 2000
13/07/2017 48.50p 49.00p 48.50p 49.00p 2700
12/07/2017 52.00p 53.50p 48.50p 48.50p 52596
11/07/2017 53.00p 53.75p 52.00p 53.50p 28411
10/07/2017 55.50p 55.50p 53.75p 53.75p 51500
07/07/2017 55.50p 55.50p 55.50p 55.50p 10519
06/07/2017 56.00p 56.00p 55.50p 55.50p 0
05/07/2017 56.00p 56.00p 56.00p 56.00p 0
04/07/2017 59.00p 59.00p 56.00p 56.00p 44400
03/07/2017 59.00p 59.00p 59.00p 59.00p 4500
30/06/2017 59.00p 59.00p 59.00p 59.00p 5072
29/06/2017 59.00p 59.00p 59.00p 59.00p 10000
28/06/2017 59.00p 59.00p 59.00p 59.00p 0
27/06/2017 59.00p 59.00p 59.00p 59.00p 10000
26/06/2017 59.00p 59.00p 59.00p 59.00p 0
23/06/2017 59.00p 60.00p 59.00p 59.00p 1800
22/06/2017 61.00p 61.00p 59.00p 59.00p 0
21/06/2017 60.50p 61.00p 59.50p 59.50p 4300
20/06/2017 61.50p 61.50p 61.00p 61.50p 700
19/06/2017 61.50p 61.50p 61.50p 61.50p 0
16/06/2017 61.50p 61.80p 61.50p 61.50p 376
15/06/2017 61.50p 61.50p 60.25p 61.50p 2500
14/06/2017 61.50p 62.40p 61.50p 61.50p 2364
13/06/2017 62.00p 62.00p 60.25p 61.50p 2945
12/06/2017 63.50p 63.50p 60.00p 62.00p 21189
09/06/2017 66.00p 66.00p 65.00p 65.00p 14350
08/06/2017 66.00p 66.20p 63.00p 66.00p 34500
07/06/2017 65.00p 67.00p 65.00p 66.00p 88300
06/06/2017 66.00p 66.51p 63.75p 65.00p 19885
05/06/2017 66.00p 66.40p 66.00p 66.00p 4153
02/06/2017 66.50p 67.40p 65.50p 66.00p 37167
01/06/2017 66.50p 68.00p 65.50p 66.50p 8094
31/05/2017 66.50p 67.90p 66.50p 66.50p 13000
30/05/2017 66.50p 66.50p 65.50p 66.50p 4000
26/05/2017 65.50p 69.00p 63.70p 66.50p 26500
25/05/2017 71.00p 71.70p 63.60p 65.50p 31936
24/05/2017 72.00p 72.00p 68.00p 71.00p 19186
23/05/2017 73.50p 73.50p 70.00p 72.00p 3500
22/05/2017 73.50p 75.00p 72.00p 73.50p 72434
19/05/2017 73.00p 74.00p 73.00p 73.50p 2721
18/05/2017 73.00p 74.00p 73.00p 73.00p 1000
17/05/2017 72.50p 74.00p 70.25p 73.00p 56126
16/05/2017 67.00p 75.00p 67.00p 72.50p 59287
15/05/2017 67.00p 68.90p 65.50p 67.00p 19643
12/05/2017 70.00p 70.00p 67.00p 67.00p 178060
11/05/2017 68.50p 70.00p 67.50p 70.00p 60143
10/05/2017 68.50p 70.00p 67.00p 68.50p 197654
09/05/2017 68.00p 68.50p 66.00p 68.50p 38153
08/05/2017 68.00p 68.50p 66.00p 68.00p 8863
05/05/2017 66.50p 70.00p 66.00p 70.00p 57461
04/05/2017 65.00p 67.00p 64.00p 66.50p 126445
03/05/2017 63.00p 66.00p 62.00p 66.00p 107898
02/05/2017 74.00p 75.00p 62.00p 63.00p 34354
28/04/2017 68.50p 75.00p 68.50p 74.00p 157778
27/04/2017 91.00p 91.00p 90.00p 90.50p 2800
26/04/2017 91.00p 91.00p 90.00p 91.00p 100
25/04/2017 91.00p 91.00p 90.00p 91.00p 500
24/04/2017 91.00p 91.50p 91.00p 91.00p 2020
21/04/2017 93.00p 93.00p 91.50p 91.50p 2000
20/04/2017 94.00p 96.00p 93.00p 93.00p 20
19/04/2017 95.50p 95.50p 94.00p 94.00p 4748
18/04/2017 95.50p 95.50p 95.50p 95.50p 0
13/04/2017 96.00p 96.00p 95.00p 95.50p 14560
12/04/2017 96.00p 97.00p 95.00p 96.00p 5850
11/04/2017 96.00p 100.00p 95.00p 100.00p 10516
10/04/2017 96.00p 96.00p 95.00p 96.00p 16000
07/04/2017 96.50p 97.00p 95.00p 96.00p 308802
06/04/2017 96.50p 98.00p 96.50p 96.50p 510
05/04/2017 97.50p 100.00p 96.50p 96.50p 20000
04/04/2017 100.00p 103.00p 96.00p 100.00p 123447
03/04/2017 100.00p 100.00p 95.00p 100.00p 24757
31/03/2017 102.50p 105.00p 98.54p 100.00p 4072
30/03/2017 107.50p 107.50p 100.00p 102.50p 36357
29/03/2017 109.00p 110.00p 107.50p 107.50p 25
28/03/2017 111.00p 111.00p 108.04p 109.00p 6112
27/03/2017 111.50p 111.50p 111.50p 111.50p 0
24/03/2017 111.50p 111.50p 110.00p 111.50p 7800
23/03/2017 110.50p 113.00p 108.00p 111.50p 4544
22/03/2017 110.50p 113.00p 110.50p 110.50p 4100
21/03/2017 111.50p 115.00p 108.00p 110.50p 11341
20/03/2017 113.00p 113.00p 109.00p 111.50p 8000
17/03/2017 113.00p 113.00p 110.00p 113.00p 5000
16/03/2017 113.00p 115.00p 113.00p 113.00p 0
15/03/2017 113.50p 115.00p 110.00p 115.00p 16675
14/03/2017 113.50p 116.00p 111.50p 113.50p 32800
13/03/2017 113.50p 114.00p 113.50p 114.00p 950
10/03/2017 113.50p 113.50p 113.50p 113.50p 0
09/03/2017 115.00p 116.00p 112.00p 113.50p 2600
08/03/2017 115.00p 116.00p 115.00p 115.00p 0
07/03/2017 113.00p 117.00p 113.00p 116.00p 10100
06/03/2017 113.00p 120.00p 113.00p 120.00p 8000
03/03/2017 116.00p 117.00p 115.00p 116.50p 34800
02/03/2017 114.00p 118.00p 114.00p 114.00p 50
01/03/2017 113.00p 117.00p 110.00p 114.00p 7841
28/02/2017 111.50p 112.00p 111.50p 112.00p 5000
27/02/2017 111.50p 115.00p 111.50p 111.50p 50
24/02/2017 111.50p 120.00p 111.50p 111.50p 600
23/02/2017 111.50p 114.00p 111.50p 111.50p 1100
22/02/2017 111.50p 115.00p 110.00p 110.00p 70147
21/02/2017 122.50p 125.00p 111.50p 111.50p 15300
20/02/2017 122.50p 123.00p 120.00p 120.00p 16200
17/02/2017 120.00p 120.00p 118.50p 119.00p 19920

*Close Price adjusted for both dividends and splits