Directa Plus (DCTA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
12/03/2024 17.25p 17.50p 17.25p 17.50p 8588
11/03/2024 17.75p 17.90p 17.00p 17.60p 53826
08/03/2024 17.50p 18.00p 17.50p 17.90p 54808
07/03/2024 18.50p 19.00p 17.00p 17.50p 15880
06/03/2024 18.50p 18.73p 18.18p 18.00p 61368
05/03/2024 18.50p 19.00p 18.00p 18.50p 13484
04/03/2024 18.25p 19.00p 18.00p 18.50p 168575
01/03/2024 18.25p 18.50p 18.00p 18.25p 27639
29/02/2024 18.25p 18.50p 18.00p 18.00p 40784
28/02/2024 18.50p 19.00p 18.00p 18.25p 39898
27/02/2024 18.50p 19.00p 18.00p 18.50p 23088
26/02/2024 19.30p 19.60p 17.00p 18.50p 67715
23/02/2024 19.30p 19.60p 19.00p 19.30p 30100
22/02/2024 19.30p 19.60p 19.00p 19.30p 76459
21/02/2024 19.00p 20.00p 19.00p 19.30p 223371
20/02/2024 17.50p 19.00p 17.00p 19.00p 179644
19/02/2024 16.75p 18.00p 16.75p 17.00p 119525
16/02/2024 16.75p 17.50p 16.36p 16.75p 21265
15/02/2024 16.50p 17.60p 16.00p 17.60p 52765
14/02/2024 16.50p 17.00p 16.00p 16.50p 92661
13/02/2024 17.50p 17.95p 16.00p 16.00p 51857
12/02/2024 18.00p 18.70p 17.00p 17.50p 56949
09/02/2024 16.50p 17.00p 16.00p 17.00p 72870
08/02/2024 18.50p 18.70p 16.00p 16.50p 105871
07/02/2024 19.50p 20.00p 18.25p 18.80p 61857
06/02/2024 19.50p 20.00p 19.26p 19.50p 2865
05/02/2024 20.30p 20.60p 19.00p 19.00p 75742
02/02/2024 20.30p 20.60p 20.00p 20.30p 30679
01/02/2024 20.50p 21.00p 20.00p 20.30p 149057
31/01/2024 24.50p 24.50p 20.00p 20.50p 421000
30/01/2024 22.50p 23.00p 22.00p 23.00p 528
29/01/2024 22.50p 24.00p 22.00p 23.00p 2548
26/01/2024 23.50p 24.00p 22.00p 23.00p 23953
25/01/2024 23.50p 23.50p 23.00p 23.50p 1056
24/01/2024 23.50p 24.00p 23.00p 23.60p 23971
23/01/2024 23.50p 24.00p 23.00p 23.50p 17044
22/01/2024 23.50p 23.74p 23.00p 23.50p 9973
19/01/2024 23.50p 24.00p 23.50p 23.50p 11816
18/01/2024 23.50p 23.74p 23.50p 23.50p 38081
17/01/2024 24.50p 24.50p 23.00p 23.50p 19859
16/01/2024 24.50p 25.00p 24.00p 24.50p 84779
15/01/2024 24.50p 24.50p 24.00p 24.50p 90256
12/01/2024 24.50p 25.00p 24.45p 24.50p 2758
11/01/2024 24.50p 25.00p 24.00p 24.50p 14482
10/01/2024 24.50p 25.20p 24.50p 24.50p 10884
09/01/2024 24.50p 25.00p 24.00p 24.50p 58589
08/01/2024 24.50p 25.00p 24.00p 24.50p 887
05/01/2024 24.50p 25.00p 24.00p 24.50p 13741
04/01/2024 24.50p 24.94p 24.05p 24.50p 29345
03/01/2024 24.50p 25.00p 24.00p 24.80p 81661
02/01/2024 24.50p 25.00p 24.00p 24.50p 6902
29/12/2023 24.50p 25.00p 24.00p 24.50p 11497
28/12/2023 24.80p 25.60p 23.60p 23.60p 30032
27/12/2023 25.30p 25.60p 24.00p 24.80p 49782
22/12/2023 25.50p 26.00p 25.00p 25.60p 373392
21/12/2023 25.50p 28.00p 25.40p 25.40p 3639
20/12/2023 26.50p 28.00p 25.00p 25.50p 406464
19/12/2023 27.00p 28.00p 24.00p 25.00p 41800
18/12/2023 27.00p 28.00p 26.00p 27.00p 21281
15/12/2023 26.50p 30.00p 26.00p 28.00p 51346
14/12/2023 27.50p 27.72p 25.80p 25.80p 10154
13/12/2023 27.50p 28.00p 26.40p 27.50p 4007
12/12/2023 27.50p 27.50p 27.00p 27.50p 18428
11/12/2023 27.50p 28.00p 27.05p 27.80p 52877
08/12/2023 27.50p 28.00p 27.50p 27.50p 15451
07/12/2023 27.50p 27.50p 27.02p 27.50p 725
06/12/2023 29.00p 29.48p 26.35p 27.50p 55098
05/12/2023 31.00p 33.00p 29.00p 29.50p 41557
04/12/2023 35.50p 35.50p 30.00p 30.00p 46463
01/12/2023 35.50p 36.00p 35.00p 35.50p 408
30/11/2023 35.50p 35.74p 35.00p 35.50p 12717
29/11/2023 35.50p 36.00p 34.11p 35.50p 5235
28/11/2023 35.50p 35.74p 35.00p 35.50p 238
27/11/2023 35.50p 35.50p 35.00p 35.50p 26462
24/11/2023 36.00p 36.00p 34.60p 35.50p 20661
23/11/2023 38.00p 38.00p 35.00p 35.00p 31827
22/11/2023 38.50p 38.50p 38.00p 38.00p 1997
21/11/2023 38.50p 39.00p 38.00p 38.50p 3885
20/11/2023 38.50p 39.00p 38.00p 38.50p 173
17/11/2023 38.50p 39.00p 37.20p 37.20p 3666
16/11/2023 38.50p 39.00p 35.50p 38.50p 34506
15/11/2023 38.50p 39.00p 37.20p 38.50p 2250
14/11/2023 38.50p 38.50p 38.27p 38.50p 0
13/11/2023 38.50p 38.50p 38.00p 38.50p 3280
10/11/2023 38.50p 39.00p 38.00p 38.50p 27184
09/11/2023 38.50p 38.50p 38.00p 38.50p 1057
08/11/2023 38.50p 39.00p 38.00p 38.50p 6637
07/11/2023 38.50p 38.50p 38.00p 38.50p 12591
06/11/2023 38.50p 39.00p 38.50p 38.50p 5000
03/11/2023 38.50p 38.68p 38.00p 38.50p 19568
02/11/2023 38.50p 39.00p 38.50p 38.50p 13500
01/11/2023 38.50p 39.00p 38.50p 38.50p 22
31/10/2023 38.50p 39.80p 38.50p 38.50p 13299
30/10/2023 38.50p 38.75p 38.00p 38.50p 2939
27/10/2023 38.50p 39.00p 38.00p 38.50p 3510
26/10/2023 38.50p 39.00p 38.50p 38.50p 14986
25/10/2023 40.00p 40.00p 37.50p 39.80p 57945
24/10/2023 40.00p 40.00p 38.20p 40.00p 2376
23/10/2023 40.00p 40.00p 39.00p 40.00p 2440
20/10/2023 39.50p 40.00p 39.00p 40.00p 16513
19/10/2023 39.50p 39.80p 39.00p 39.80p 9124
18/10/2023 39.50p 39.75p 39.50p 39.50p 5142
17/10/2023 39.50p 40.00p 39.50p 39.50p 1303
16/10/2023 39.50p 40.00p 39.13p 39.50p 28297
13/10/2023 40.00p 41.00p 39.50p 39.50p 27061
12/10/2023 40.50p 42.00p 39.00p 40.00p 22027
11/10/2023 43.50p 43.50p 40.25p 40.50p 10347
10/10/2023 42.00p 42.75p 42.00p 42.50p 3000
09/10/2023 44.50p 44.50p 41.78p 44.00p 23319
06/10/2023 44.50p 45.00p 44.00p 44.50p 2283
05/10/2023 44.50p 45.00p 44.50p 44.50p 4250
04/10/2023 45.00p 46.00p 43.00p 44.50p 9312
03/10/2023 48.00p 49.00p 45.00p 45.00p 13524
02/10/2023 48.50p 50.00p 45.15p 48.00p 20613
29/09/2023 48.00p 50.00p 47.38p 48.50p 3273
28/09/2023 48.00p 49.00p 46.60p 48.00p 2541
27/09/2023 48.00p 50.00p 46.40p 48.00p 24004
26/09/2023 48.50p 49.00p 46.50p 47.50p 14992
25/09/2023 48.50p 50.00p 47.78p 48.50p 44476
22/09/2023 48.50p 50.00p 48.10p 49.50p 103010
21/09/2023 49.50p 49.50p 48.50p 48.50p 52886
20/09/2023 49.50p 50.50p 49.00p 49.50p 12834
19/09/2023 50.00p 51.00p 47.48p 48.00p 61567
18/09/2023 47.00p 52.00p 47.00p 50.00p 61204
15/09/2023 49.00p 50.00p 46.00p 46.50p 16110
14/09/2023 49.00p 49.00p 49.00p 49.00p 6000
13/09/2023 50.00p 50.00p 48.00p 48.00p 55538
12/09/2023 50.00p 51.00p 49.00p 50.00p 6377
11/09/2023 51.50p 51.50p 49.00p 50.00p 24121
08/09/2023 47.50p 53.00p 46.00p 51.50p 176736
07/09/2023 47.00p 59.00p 46.36p 48.00p 292427
06/09/2023 44.00p 44.00p 43.00p 43.50p 24613
05/09/2023 44.00p 44.74p 44.00p 44.00p 34
04/09/2023 44.00p 45.00p 43.25p 44.00p 4352
01/09/2023 44.00p 45.00p 43.00p 44.00p 7035
31/08/2023 45.00p 46.00p 43.00p 44.00p 54542
30/08/2023 45.00p 45.25p 45.00p 45.00p 0
29/08/2023 44.50p 46.00p 44.00p 45.00p 31523
25/08/2023 44.50p 45.00p 44.10p 45.00p 2955
24/08/2023 44.50p 44.65p 44.00p 44.50p 12670
23/08/2023 45.00p 46.00p 44.00p 44.50p 8200
22/08/2023 46.50p 47.00p 44.00p 45.00p 33364
21/08/2023 48.50p 48.80p 45.50p 47.00p 34735
18/08/2023 49.00p 49.00p 48.00p 48.50p 4350
17/08/2023 49.00p 52.00p 48.00p 49.00p 21134
16/08/2023 52.50p 54.00p 48.00p 49.00p 36883
15/08/2023 52.50p 53.55p 50.00p 52.50p 21668
14/08/2023 52.50p 53.10p 51.00p 52.50p 20684
11/08/2023 52.50p 54.00p 51.12p 52.50p 10074
10/08/2023 54.00p 54.00p 50.50p 52.50p 19859
09/08/2023 54.00p 54.00p 53.00p 53.00p 1700
08/08/2023 54.00p 55.00p 53.90p 54.00p 1300
07/08/2023 55.50p 56.40p 52.11p 54.00p 13103
04/08/2023 57.00p 57.00p 55.00p 55.50p 12972
03/08/2023 57.50p 58.00p 56.00p 57.00p 5046
02/08/2023 57.50p 58.00p 56.00p 56.00p 1008
01/08/2023 57.50p 57.50p 57.00p 57.50p 4470
31/07/2023 58.00p 58.00p 57.00p 57.50p 21137
28/07/2023 58.00p 58.00p 58.00p 58.00p 5650
27/07/2023 58.00p 59.00p 57.00p 58.00p 40423
26/07/2023 59.00p 60.00p 57.00p 58.00p 15041
25/07/2023 59.00p 59.00p 58.75p 59.00p 0
24/07/2023 59.00p 59.00p 58.00p 59.00p 8817
21/07/2023 59.00p 60.00p 58.00p 59.00p 17700
20/07/2023 59.00p 60.00p 58.00p 59.00p 27698
19/07/2023 59.00p 62.00p 58.00p 59.00p 108
18/07/2023 59.00p 59.96p 58.00p 59.00p 12720
17/07/2023 59.00p 60.00p 58.00p 59.00p 28182
14/07/2023 57.50p 60.00p 55.00p 59.00p 18423
13/07/2023 58.00p 60.00p 55.00p 59.00p 7426
12/07/2023 54.50p 59.00p 54.50p 58.00p 7573
11/07/2023 55.50p 55.50p 54.00p 55.00p 17922
10/07/2023 56.50p 58.00p 54.00p 56.50p 55607
07/07/2023 58.00p 58.90p 56.00p 58.00p 22767
06/07/2023 59.00p 60.00p 56.00p 58.00p 5708
05/07/2023 60.50p 61.00p 58.00p 60.00p 30098
04/07/2023 61.50p 62.00p 58.50p 60.00p 26138
03/07/2023 61.50p 62.00p 61.00p 61.50p 8841
30/06/2023 61.50p 63.00p 61.00p 61.50p 2141
29/06/2023 61.50p 62.00p 61.00p 61.50p 473
28/06/2023 60.50p 61.00p 60.50p 60.50p 1211
27/06/2023 61.00p 61.45p 57.00p 60.00p 44745
26/06/2023 63.50p 65.00p 58.00p 58.00p 43714
23/06/2023 68.50p 68.50p 62.00p 63.50p 77842
22/06/2023 69.50p 69.50p 68.00p 68.50p 20039
21/06/2023 69.00p 69.00p 65.00p 68.50p 6859
20/06/2023 69.00p 69.00p 69.00p 69.00p 36
19/06/2023 69.00p 70.00p 68.00p 69.00p 15030
16/06/2023 69.00p 70.00p 68.00p 70.00p 6342
15/06/2023 69.00p 70.00p 68.75p 69.00p 3514
14/06/2023 69.00p 70.00p 68.00p 69.00p 5751
13/06/2023 69.50p 70.00p 68.00p 69.00p 9424
12/06/2023 69.50p 70.85p 68.00p 69.50p 5367
09/06/2023 69.50p 70.00p 68.30p 70.00p 1300
08/06/2023 70.50p 73.00p 68.00p 68.00p 14088
07/06/2023 70.50p 73.00p 68.02p 70.50p 47
06/06/2023 70.50p 73.00p 68.00p 70.50p 2048
05/06/2023 70.50p 70.50p 68.00p 70.50p 8080
02/06/2023 70.50p 73.00p 68.20p 70.00p 533
01/06/2023 71.00p 71.00p 68.25p 70.50p 4210

*Close Price adjusted for both dividends and splits