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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Directa Plus (DCTA) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/04/2020 | 66.00p | 72.00p | 66.00p | 72.00p | 19111 |
| 09/04/2020 | 66.00p | 72.00p | 66.00p | 72.00p | 19111 |
| 08/04/2020 | 63.00p | 66.00p | 63.00p | 66.00p | 2800 |
| 07/04/2020 | 62.75p | 66.00p | 62.00p | 63.00p | 4377 |
| 06/04/2020 | 58.00p | 65.00p | 56.00p | 62.75p | 8367 |
| 03/04/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 02/04/2020 | 57.50p | 60.00p | 57.50p | 57.50p | 1000 |
| 01/04/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 31/03/2020 | 57.50p | 57.50p | 57.00p | 57.50p | 12291 |
| 30/03/2020 | 57.50p | 65.00p | 57.50p | 57.50p | 10069 |
| 27/03/2020 | 57.00p | 60.00p | 57.00p | 57.50p | 14361 |
| 26/03/2020 | 53.25p | 58.00p | 52.90p | 57.00p | 18668 |
| 25/03/2020 | 49.00p | 54.50p | 49.00p | 54.50p | 42128 |
| 24/03/2020 | 49.00p | 50.00p | 48.25p | 50.00p | 114414 |
| 23/03/2020 | 50.00p | 50.00p | 46.25p | 49.00p | 26275 |
| 20/03/2020 | 51.00p | 52.00p | 50.00p | 51.00p | 13822 |
| 19/03/2020 | 52.00p | 52.00p | 50.00p | 51.00p | 35194 |
| 18/03/2020 | 53.00p | 55.00p | 52.00p | 52.00p | 50976 |
| 17/03/2020 | 59.00p | 59.00p | 53.00p | 53.00p | 23250 |
| 16/03/2020 | 64.50p | 66.00p | 59.00p | 59.00p | 84011 |
| 13/03/2020 | 63.00p | 70.00p | 63.00p | 65.00p | 32438 |
| 12/03/2020 | 65.50p | 65.50p | 58.00p | 61.50p | 21255 |
| 11/03/2020 | 67.50p | 68.00p | 67.00p | 67.50p | 11192 |
| 10/03/2020 | 69.50p | 73.00p | 68.50p | 68.50p | 33262 |
| 09/03/2020 | 74.50p | 74.50p | 67.00p | 67.00p | 52008 |
| 06/03/2020 | 77.00p | 78.00p | 75.50p | 77.00p | 14794 |
| 05/03/2020 | 77.00p | 77.50p | 76.50p | 77.00p | 6315 |
| 04/03/2020 | 77.00p | 79.00p | 76.00p | 79.00p | 9698 |
| 03/03/2020 | 77.00p | 79.00p | 75.00p | 79.00p | 11016 |
| 02/03/2020 | 77.00p | 79.00p | 75.00p | 77.00p | 17476 |
| 28/02/2020 | 79.00p | 79.00p | 76.25p | 77.00p | 30159 |
| 27/02/2020 | 79.00p | 80.00p | 78.70p | 79.00p | 11296 |
| 26/02/2020 | 85.00p | 85.00p | 79.00p | 79.00p | 37984 |
| 25/02/2020 | 88.00p | 88.00p | 85.00p | 85.00p | 38910 |
| 24/02/2020 | 88.50p | 90.00p | 85.00p | 88.00p | 67616 |
| 21/02/2020 | 88.50p | 90.00p | 87.00p | 88.50p | 17025 |
| 20/02/2020 | 89.50p | 92.00p | 87.00p | 87.00p | 61122 |
| 19/02/2020 | 89.50p | 91.25p | 87.00p | 89.50p | 26379 |
| 18/02/2020 | 91.00p | 92.00p | 87.00p | 87.00p | 38767 |
| 17/02/2020 | 88.00p | 92.00p | 87.00p | 89.00p | 46346 |
| 14/02/2020 | 88.00p | 89.00p | 86.00p | 86.00p | 59604 |
| 13/02/2020 | 88.00p | 89.00p | 87.85p | 88.00p | 117320 |
| 12/02/2020 | 86.00p | 90.00p | 84.00p | 90.00p | 82993 |
| 11/02/2020 | 77.00p | 86.00p | 77.00p | 85.00p | 97677 |
| 10/02/2020 | 75.50p | 78.00p | 75.00p | 77.00p | 20885 |
| 07/02/2020 | 75.50p | 77.00p | 74.55p | 75.50p | 18605 |
| 06/02/2020 | 75.50p | 77.00p | 75.00p | 75.50p | 25930 |
| 05/02/2020 | 75.50p | 77.00p | 75.00p | 75.00p | 13900 |
| 04/02/2020 | 75.50p | 77.00p | 74.00p | 75.50p | 19825 |
| 03/02/2020 | 75.50p | 75.50p | 74.00p | 75.50p | 1621 |
| 31/01/2020 | 75.00p | 77.00p | 73.00p | 75.00p | 12094 |
| 30/01/2020 | 75.00p | 77.00p | 73.00p | 75.00p | 10882 |
| 29/01/2020 | 75.00p | 75.52p | 75.00p | 75.00p | 2696 |
| 28/01/2020 | 75.00p | 76.00p | 73.00p | 76.00p | 24612 |
| 27/01/2020 | 75.00p | 75.52p | 73.00p | 75.00p | 7235 |
| 24/01/2020 | 75.00p | 77.00p | 73.00p | 75.00p | 11861 |
| 23/01/2020 | 75.00p | 77.00p | 73.00p | 75.00p | 24601 |
| 22/01/2020 | 75.00p | 77.00p | 73.31p | 75.00p | 8300 |
| 21/01/2020 | 75.00p | 75.00p | 73.25p | 75.00p | 14647 |
| 20/01/2020 | 75.00p | 75.00p | 73.25p | 75.00p | 2636 |
| 17/01/2020 | 75.00p | 75.00p | 73.00p | 75.00p | 9787 |
| 16/01/2020 | 75.00p | 75.00p | 73.00p | 75.00p | 11000 |
| 15/01/2020 | 75.00p | 77.00p | 73.25p | 75.00p | 9640 |
| 14/01/2020 | 75.00p | 77.00p | 73.25p | 75.00p | 510 |
| 13/01/2020 | 75.00p | 75.00p | 73.20p | 75.00p | 792 |
| 10/01/2020 | 75.00p | 75.00p | 74.50p | 75.00p | 655 |
| 09/01/2020 | 75.00p | 77.00p | 73.00p | 75.00p | 53905 |
| 08/01/2020 | 73.00p | 77.00p | 73.00p | 75.00p | 11048 |
| 07/01/2020 | 73.50p | 73.50p | 72.05p | 72.50p | 2255 |
| 06/01/2020 | 73.50p | 73.50p | 72.15p | 73.50p | 1146 |
| 03/01/2020 | 73.50p | 73.80p | 71.00p | 71.00p | 9505 |
| 02/01/2020 | 73.50p | 74.00p | 72.15p | 73.50p | 5518 |
| 01/01/2020 | 73.50p | 75.00p | 72.00p | 73.50p | 5343 |
| 31/12/2019 | 73.50p | 75.00p | 72.00p | 73.50p | 5343 |
| 30/12/2019 | 73.50p | 74.00p | 73.50p | 74.00p | 4395 |
| 27/12/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 26/12/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 25/12/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 24/12/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 23/12/2019 | 73.50p | 73.90p | 72.00p | 73.50p | 17872 |
| 20/12/2019 | 73.50p | 73.95p | 72.00p | 73.50p | 8344 |
| 19/12/2019 | 73.50p | 74.50p | 73.50p | 73.50p | 13116 |
| 18/12/2019 | 73.50p | 75.00p | 72.00p | 73.50p | 4569 |
| 17/12/2019 | 73.50p | 73.50p | 72.25p | 73.50p | 6500 |
| 16/12/2019 | 73.50p | 75.00p | 72.00p | 73.50p | 16871 |
| 13/12/2019 | 73.50p | 73.50p | 72.00p | 73.50p | 8506 |
| 12/12/2019 | 74.00p | 74.00p | 72.50p | 73.00p | 8334 |
| 11/12/2019 | 75.00p | 75.45p | 73.00p | 74.00p | 10250 |
| 10/12/2019 | 75.00p | 75.49p | 75.00p | 75.00p | 1000 |
| 09/12/2019 | 75.00p | 75.80p | 73.00p | 75.00p | 12412 |
| 06/12/2019 | 73.50p | 74.25p | 73.50p | 73.50p | 1333 |
| 05/12/2019 | 74.50p | 75.00p | 72.50p | 73.50p | 11335 |
| 04/12/2019 | 75.50p | 75.50p | 74.00p | 74.50p | 22302 |
| 03/12/2019 | 76.00p | 77.00p | 75.00p | 75.50p | 13736 |
| 02/12/2019 | 76.00p | 77.00p | 75.25p | 76.00p | 19218 |
| 29/11/2019 | 76.00p | 77.00p | 75.00p | 77.00p | 23300 |
| 28/11/2019 | 76.00p | 76.75p | 75.10p | 76.00p | 8396 |
| 27/11/2019 | 76.00p | 76.00p | 75.50p | 76.00p | 658 |
| 26/11/2019 | 76.00p | 77.00p | 76.00p | 76.00p | 18452 |
| 25/11/2019 | 76.00p | 77.00p | 75.00p | 76.00p | 17677 |
| 22/11/2019 | 76.00p | 77.00p | 76.00p | 76.00p | 440 |
| 21/11/2019 | 77.00p | 77.00p | 75.00p | 76.00p | 3500 |
| 20/11/2019 | 77.50p | 77.50p | 75.25p | 77.00p | 5482 |
| 19/11/2019 | 77.50p | 79.00p | 76.75p | 77.50p | 5442 |
| 18/11/2019 | 77.50p | 78.90p | 77.50p | 77.50p | 3292 |
| 15/11/2019 | 77.50p | 77.50p | 76.50p | 77.50p | 1200 |
| 14/11/2019 | 77.50p | 77.50p | 76.31p | 77.50p | 6573 |
| 13/11/2019 | 77.50p | 79.00p | 76.50p | 77.50p | 13133 |
| 12/11/2019 | 77.50p | 79.00p | 76.50p | 77.50p | 35788 |
| 11/11/2019 | 77.50p | 79.00p | 76.00p | 77.50p | 19751 |
| 08/11/2019 | 73.50p | 79.00p | 73.50p | 79.00p | 84546 |
| 07/11/2019 | 73.50p | 75.00p | 72.00p | 73.50p | 34538 |
| 06/11/2019 | 73.50p | 73.50p | 73.00p | 73.50p | 0 |
| 05/11/2019 | 73.00p | 75.00p | 73.00p | 73.00p | 2707 |
| 04/11/2019 | 72.50p | 74.00p | 72.50p | 73.00p | 3954 |
| 01/11/2019 | 72.50p | 72.75p | 72.50p | 72.50p | 1500 |
| 31/10/2019 | 72.50p | 72.75p | 72.50p | 72.50p | 2108 |
| 30/10/2019 | 72.50p | 74.00p | 72.50p | 72.50p | 200 |
| 29/10/2019 | 72.50p | 74.00p | 71.00p | 72.50p | 7103 |
| 28/10/2019 | 72.50p | 73.00p | 72.50p | 72.50p | 0 |
| 25/10/2019 | 72.50p | 74.00p | 71.00p | 73.00p | 28618 |
| 24/10/2019 | 72.00p | 72.50p | 71.00p | 72.50p | 5733 |
| 23/10/2019 | 72.00p | 75.00p | 72.00p | 72.00p | 2309 |
| 22/10/2019 | 72.00p | 73.00p | 71.10p | 72.00p | 2738 |
| 21/10/2019 | 72.00p | 72.80p | 72.00p | 72.00p | 1000 |
| 18/10/2019 | 72.00p | 73.00p | 71.00p | 72.00p | 5001 |
| 17/10/2019 | 72.00p | 72.00p | 71.00p | 72.00p | 5792 |
| 16/10/2019 | 72.00p | 72.80p | 71.25p | 72.00p | 9256 |
| 15/10/2019 | 72.00p | 73.00p | 71.25p | 72.00p | 1239 |
| 14/10/2019 | 72.00p | 73.00p | 71.00p | 72.00p | 22636 |
| 11/10/2019 | 72.00p | 73.00p | 71.26p | 72.00p | 5364 |
| 10/10/2019 | 72.50p | 72.50p | 72.00p | 72.00p | 9370 |
| 09/10/2019 | 71.50p | 72.50p | 71.00p | 72.50p | 3070 |
| 08/10/2019 | 73.00p | 73.00p | 69.50p | 71.50p | 40360 |
| 07/10/2019 | 74.50p | 75.00p | 73.00p | 73.00p | 1500 |
| 04/10/2019 | 74.50p | 74.50p | 74.49p | 74.50p | 1864 |
| 03/10/2019 | 73.00p | 75.00p | 71.26p | 74.50p | 23101 |
| 02/10/2019 | 73.00p | 75.00p | 71.00p | 73.00p | 15926 |
| 01/10/2019 | 73.00p | 75.00p | 71.25p | 73.00p | 11842 |
| 30/09/2019 | 78.00p | 78.00p | 71.00p | 73.00p | 62455 |
| 27/09/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 62 |
| 26/09/2019 | 78.00p | 78.00p | 76.00p | 78.00p | 11515 |
| 25/09/2019 | 78.00p | 80.00p | 76.25p | 78.00p | 6369 |
| 24/09/2019 | 77.50p | 82.00p | 75.00p | 78.00p | 34527 |
| 23/09/2019 | 81.50p | 81.50p | 77.50p | 77.50p | 5758 |
| 20/09/2019 | 81.50p | 81.90p | 80.00p | 81.50p | 4653 |
| 19/09/2019 | 81.50p | 83.00p | 81.50p | 81.50p | 7191 |
| 18/09/2019 | 81.50p | 83.00p | 80.00p | 81.50p | 34408 |
| 17/09/2019 | 81.50p | 83.00p | 80.15p | 81.50p | 3713 |
| 16/09/2019 | 81.50p | 83.00p | 79.50p | 81.50p | 26050 |
| 13/09/2019 | 81.50p | 84.00p | 80.00p | 84.00p | 5200 |
| 12/09/2019 | 81.50p | 82.00p | 80.00p | 81.50p | 45150 |
| 11/09/2019 | 81.50p | 85.00p | 80.00p | 81.50p | 40804 |
| 10/09/2019 | 83.50p | 86.00p | 81.00p | 81.00p | 73350 |
| 09/09/2019 | 83.50p | 85.00p | 82.00p | 83.50p | 11440 |
| 06/09/2019 | 83.50p | 85.00p | 82.00p | 83.50p | 10670 |
| 05/09/2019 | 83.50p | 83.50p | 82.00p | 83.50p | 16045 |
| 04/09/2019 | 83.50p | 83.60p | 83.00p | 83.50p | 9356 |
| 03/09/2019 | 83.50p | 85.00p | 82.00p | 83.50p | 12323 |
| 02/09/2019 | 83.50p | 83.75p | 83.50p | 83.50p | 2938 |
| 30/08/2019 | 83.00p | 85.00p | 81.00p | 83.00p | 5801 |
| 29/08/2019 | 83.00p | 83.00p | 81.00p | 83.00p | 309 |
| 28/08/2019 | 83.00p | 83.75p | 81.00p | 83.00p | 6023 |
| 27/08/2019 | 84.00p | 85.00p | 81.00p | 83.00p | 8764 |
| 23/08/2019 | 84.00p | 84.00p | 83.00p | 84.00p | 5806 |
| 22/08/2019 | 84.00p | 84.00p | 84.00p | 84.00p | 1600 |
| 21/08/2019 | 84.00p | 84.00p | 83.00p | 84.00p | 12096 |
| 20/08/2019 | 84.50p | 84.75p | 83.00p | 84.00p | 9568 |
| 19/08/2019 | 84.50p | 84.50p | 83.50p | 84.50p | 6084 |
| 16/08/2019 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 15/08/2019 | 84.50p | 85.00p | 83.50p | 84.50p | 7481 |
| 14/08/2019 | 84.50p | 85.00p | 84.00p | 84.50p | 2131 |
| 13/08/2019 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 12/08/2019 | 84.00p | 86.00p | 83.00p | 84.50p | 17525 |
| 09/08/2019 | 82.25p | 84.00p | 81.00p | 84.00p | 39135 |
| 08/08/2019 | 82.25p | 87.00p | 81.75p | 87.00p | 19249 |
| 07/08/2019 | 82.25p | 83.00p | 82.25p | 82.25p | 21865 |
| 06/08/2019 | 82.25p | 82.50p | 82.25p | 82.25p | 4112 |
| 05/08/2019 | 82.25p | 82.50p | 82.25p | 82.25p | 57 |
| 02/08/2019 | 82.00p | 82.50p | 82.00p | 82.25p | 94625 |
| 01/08/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 285 |
| 31/07/2019 | 82.25p | 82.30p | 82.00p | 82.00p | 4702 |
| 30/07/2019 | 83.00p | 84.00p | 82.00p | 82.25p | 54685 |
| 29/07/2019 | 82.50p | 84.00p | 82.50p | 83.00p | 7345 |
| 26/07/2019 | 82.50p | 83.00p | 82.00p | 82.50p | 27566 |
| 25/07/2019 | 83.50p | 84.00p | 82.50p | 82.50p | 447389 |
| 24/07/2019 | 83.50p | 84.00p | 83.00p | 83.50p | 20303 |
| 23/07/2019 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 22/07/2019 | 83.50p | 84.00p | 83.18p | 83.50p | 7602 |
| 19/07/2019 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 18/07/2019 | 83.50p | 84.00p | 83.00p | 83.50p | 16054 |
| 17/07/2019 | 83.50p | 84.00p | 83.00p | 83.50p | 24386 |
| 16/07/2019 | 83.50p | 84.00p | 83.00p | 83.50p | 11980 |
| 15/07/2019 | 83.50p | 83.50p | 83.00p | 83.00p | 20 |
| 12/07/2019 | 84.00p | 84.50p | 83.25p | 83.50p | 21041 |
| 11/07/2019 | 84.00p | 87.00p | 83.15p | 87.00p | 5690 |
| 10/07/2019 | 84.00p | 84.75p | 83.10p | 84.00p | 23077 |
| 09/07/2019 | 84.00p | 84.00p | 83.00p | 84.00p | 10949 |
| 08/07/2019 | 84.00p | 84.00p | 83.10p | 84.00p | 20676 |
| 05/07/2019 | 84.00p | 85.00p | 82.00p | 83.00p | 20779 |
*Close Price adjusted for both dividends and splits