DCC (CDI) (DCC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/06/2016 6,385.00p 6,585.00p 6,375.00p 6,585.00p 349881
29/06/2016 6,195.00p 6,405.00p 6,185.00p 6,405.00p 190377
28/06/2016 6,130.00p 6,210.00p 6,110.00p 6,135.00p 295699
27/06/2016 6,120.00p 6,149.02p 5,950.00p 6,025.00p 368014
24/06/2016 5,935.00p 6,575.00p 5,898.75p 6,180.00p 357151
23/06/2016 6,520.00p 6,665.00p 6,485.00p 6,550.00p 408421
22/06/2016 6,485.00p 6,515.00p 6,445.00p 6,460.00p 183454
21/06/2016 6,425.00p 6,455.00p 6,375.00p 6,445.00p 245356
20/06/2016 6,315.00p 6,420.00p 6,315.00p 6,415.00p 226845
17/06/2016 6,110.00p 6,210.00p 6,095.00p 6,210.00p 445303
16/06/2016 6,170.00p 6,230.00p 6,060.00p 6,090.00p 227460
15/06/2016 6,180.00p 6,245.00p 6,145.00p 6,210.00p 228615
14/06/2016 6,215.00p 6,260.00p 6,110.00p 6,145.00p 319830
13/06/2016 6,270.00p 6,310.00p 6,215.00p 6,260.00p 258975
10/06/2016 6,370.00p 6,370.00p 6,280.00p 6,320.00p 269190
09/06/2016 6,415.00p 6,460.00p 6,335.00p 6,365.00p 210925
08/06/2016 6,405.00p 6,425.00p 6,375.00p 6,410.00p 227072
07/06/2016 6,340.00p 6,440.00p 6,330.00p 6,430.00p 421626
06/06/2016 6,290.00p 6,380.19p 6,275.00p 6,325.00p 169722
03/06/2016 6,290.00p 6,320.00p 6,220.00p 6,285.00p 197893
02/06/2016 6,360.00p 6,395.00p 6,240.00p 6,280.00p 461845
01/06/2016 6,300.00p 6,360.00p 6,240.00p 6,360.00p 440838
31/05/2016 6,305.00p 6,485.00p 6,275.00p 6,290.00p 4732963
27/05/2016 6,355.00p 6,355.00p 6,235.00p 6,260.00p 327643
26/05/2016 6,460.00p 6,470.00p 6,245.00p 6,345.00p 702044
25/05/2016 6,730.00p 6,740.00p 6,490.00p 6,510.00p 572694
24/05/2016 6,620.00p 6,730.00p 6,615.00p 6,695.00p 663966
23/05/2016 6,455.00p 6,620.00p 6,455.00p 6,615.00p 325651
20/05/2016 6,425.00p 6,525.00p 6,345.00p 6,485.00p 264652
19/05/2016 6,415.00p 6,435.00p 6,335.00p 6,375.00p 307151
18/05/2016 6,420.00p 6,550.00p 6,403.03p 6,450.00p 274236
17/05/2016 6,350.00p 6,425.00p 6,280.00p 6,385.00p 361272
16/05/2016 6,140.00p 6,170.00p 6,095.00p 6,150.00p 362222
13/05/2016 6,285.00p 6,325.00p 6,130.00p 6,160.00p 444012
12/05/2016 6,295.00p 6,385.00p 6,235.00p 6,280.00p 336516
11/05/2016 6,250.00p 6,300.00p 6,245.00p 6,295.00p 178937
10/05/2016 6,250.00p 6,275.00p 6,205.00p 6,265.00p 200195
09/05/2016 6,225.00p 6,295.00p 6,215.00p 6,245.00p 127450
06/05/2016 6,180.00p 6,215.00p 6,125.00p 6,215.00p 129611
05/05/2016 6,125.00p 6,200.00p 6,105.00p 6,180.00p 152551
04/05/2016 6,105.00p 6,135.00p 6,040.00p 6,120.00p 168066
03/05/2016 6,070.00p 6,115.00p 6,060.00p 6,105.00p 222591
29/04/2016 6,105.00p 6,105.00p 6,045.00p 6,060.00p 120231
28/04/2016 6,085.00p 6,140.00p 5,985.00p 6,140.00p 208520
27/04/2016 6,020.00p 6,130.00p 5,990.00p 6,120.00p 259041
26/04/2016 6,080.00p 6,085.00p 6,000.00p 6,035.00p 173148
25/04/2016 6,085.00p 6,100.00p 6,030.00p 6,040.00p 144912
22/04/2016 6,070.00p 6,105.00p 6,025.00p 6,080.00p 190027
21/04/2016 6,150.00p 6,170.00p 6,005.00p 6,110.00p 224253
20/04/2016 6,260.00p 6,260.00p 6,125.00p 6,170.00p 183436
19/04/2016 6,280.00p 6,300.00p 6,240.00p 6,270.00p 239440
18/04/2016 6,150.00p 6,305.00p 6,150.00p 6,285.00p 284509
15/04/2016 6,265.00p 6,266.40p 6,180.00p 6,195.00p 258431
14/04/2016 6,410.00p 6,425.00p 6,275.00p 6,275.00p 252126
13/04/2016 6,340.00p 6,530.00p 6,335.00p 6,395.00p 210774
12/04/2016 6,280.00p 6,325.00p 6,235.00p 6,325.00p 148993
11/04/2016 6,260.00p 6,310.00p 6,200.00p 6,290.00p 83505
08/04/2016 6,170.00p 6,295.00p 6,165.00p 6,270.00p 132314
07/04/2016 6,280.00p 6,295.45p 6,145.00p 6,160.00p 288002
06/04/2016 6,245.00p 6,310.00p 6,225.00p 6,275.00p 175206
05/04/2016 6,160.00p 6,230.00p 6,160.00p 6,220.00p 108097
04/04/2016 6,125.00p 6,220.00p 6,110.00p 6,220.00p 100546
01/04/2016 6,090.00p 6,140.00p 6,065.00p 6,130.00p 254935
31/03/2016 6,155.00p 6,180.00p 6,130.00p 6,150.00p 197441
30/03/2016 6,185.00p 6,210.00p 6,115.00p 6,190.00p 150439
29/03/2016 6,045.00p 6,135.00p 6,025.00p 6,130.00p 185372
24/03/2016 6,045.00p 6,080.00p 6,025.00p 6,040.00p 154355
23/03/2016 5,960.00p 6,100.00p 5,955.00p 6,100.00p 248167
22/03/2016 5,870.00p 5,985.00p 5,825.00p 5,985.00p 311450
21/03/2016 5,860.00p 5,900.00p 5,840.00p 5,885.00p 133552
18/03/2016 5,940.00p 5,990.00p 5,865.00p 5,870.00p 254240
17/03/2016 5,925.00p 5,940.00p 5,795.00p 5,930.00p 126072
16/03/2016 5,900.00p 5,925.00p 5,835.00p 5,910.00p 139083
15/03/2016 5,835.00p 5,895.00p 5,780.00p 5,890.00p 79313
14/03/2016 5,735.00p 5,885.00p 5,727.45p 5,860.00p 134792
11/03/2016 5,715.00p 5,755.00p 5,710.00p 5,735.00p 137993
10/03/2016 5,720.00p 5,795.00p 5,655.00p 5,660.00p 138701
09/03/2016 5,620.00p 5,750.00p 5,595.00p 5,710.00p 238446
08/03/2016 5,620.00p 5,625.00p 5,570.00p 5,610.00p 96070
07/03/2016 5,690.00p 5,725.00p 5,630.00p 5,650.00p 188671
04/03/2016 5,735.00p 5,735.00p 5,605.00p 5,715.00p 168999
03/03/2016 5,745.00p 5,775.00p 5,690.00p 5,705.00p 115271
02/03/2016 5,830.00p 5,858.79p 5,690.00p 5,745.00p 146405
01/03/2016 5,625.00p 5,805.00p 5,615.00p 5,805.00p 208418
29/02/2016 5,670.00p 5,695.00p 5,600.00p 5,640.00p 141776
26/02/2016 5,750.00p 5,785.00p 5,710.00p 5,725.00p 131164
25/02/2016 5,670.00p 5,705.00p 5,630.00p 5,705.00p 235623
24/02/2016 5,645.00p 5,690.86p 5,600.00p 5,620.00p 161165
23/02/2016 5,600.00p 5,705.00p 5,600.00p 5,660.00p 174599
22/02/2016 5,700.00p 5,740.00p 5,650.00p 5,650.00p 103812
19/02/2016 5,625.00p 5,685.00p 5,595.00p 5,685.00p 195409
18/02/2016 5,695.00p 5,700.00p 5,595.00p 5,620.00p 172187
17/02/2016 5,475.00p 5,690.00p 5,470.00p 5,675.00p 206170
16/02/2016 5,395.00p 5,495.00p 5,335.00p 5,480.00p 297453
15/02/2016 5,410.00p 5,460.00p 5,300.00p 5,385.00p 245337
12/02/2016 5,270.00p 5,365.00p 5,230.00p 5,355.00p 372482
11/02/2016 5,155.00p 5,280.00p 5,070.00p 5,230.00p 837679
10/02/2016 4,848.00p 5,040.00p 4,835.00p 5,015.00p 286779
09/02/2016 4,806.00p 4,841.00p 4,654.00p 4,835.00p 413210
08/02/2016 5,090.00p 5,095.00p 4,763.00p 4,779.00p 276289
05/02/2016 5,210.00p 5,220.00p 5,080.00p 5,085.00p 241348
04/02/2016 5,255.00p 5,260.00p 5,165.00p 5,200.00p 216131
03/02/2016 5,265.00p 5,300.00p 5,165.00p 5,205.00p 165368
02/02/2016 5,385.00p 5,385.00p 5,255.00p 5,295.00p 128728
01/02/2016 5,410.00p 5,455.00p 5,315.00p 5,365.00p 189044
29/01/2016 5,355.00p 5,430.00p 5,320.00p 5,405.00p 303053
28/01/2016 5,215.00p 5,305.00p 5,215.00p 5,270.00p 385150
27/01/2016 5,110.00p 5,245.00p 5,110.00p 5,245.00p 264864
26/01/2016 5,020.00p 5,140.00p 5,005.00p 5,135.00p 230077
25/01/2016 5,055.00p 5,120.00p 5,030.00p 5,085.00p 310290
22/01/2016 5,010.00p 5,040.00p 4,975.00p 5,035.00p 376719
21/01/2016 4,983.00p 5,010.00p 4,846.00p 4,959.00p 266332
20/01/2016 4,971.00p 5,025.00p 4,946.00p 4,973.00p 293935
19/01/2016 5,050.00p 5,090.00p 4,990.98p 5,060.00p 297459
18/01/2016 5,120.00p 5,150.00p 4,957.00p 5,005.00p 283271
15/01/2016 5,245.00p 5,265.74p 5,135.00p 5,140.00p 329215
14/01/2016 5,300.00p 5,365.00p 5,205.00p 5,230.00p 242613
13/01/2016 5,380.00p 5,402.23p 5,330.00p 5,340.00p 266277
12/01/2016 5,360.00p 5,365.00p 5,320.00p 5,320.00p 186139
11/01/2016 5,370.00p 5,400.00p 5,315.00p 5,345.00p 309592
08/01/2016 5,435.00p 5,475.00p 5,375.00p 5,375.00p 196209
07/01/2016 5,435.00p 5,495.00p 5,400.00p 5,410.00p 304878
06/01/2016 5,600.00p 5,610.00p 5,490.00p 5,550.00p 344964
05/01/2016 5,500.00p 5,610.00p 5,500.00p 5,595.00p 207620
04/01/2016 5,615.00p 5,615.00p 5,470.00p 5,490.00p 276945
31/12/2015 5,690.00p 5,707.40p 5,655.00p 5,660.00p 41710
30/12/2015 5,645.00p 5,700.00p 5,645.00p 5,690.00p 91751
29/12/2015 5,665.00p 5,695.00p 5,630.00p 5,670.00p 149650
24/12/2015 5,625.00p 5,665.00p 5,610.00p 5,620.00p 14593
23/12/2015 5,600.00p 5,650.00p 5,575.00p 5,635.00p 145615
22/12/2015 5,550.00p 5,590.00p 5,535.00p 5,575.00p 180957
21/12/2015 5,485.00p 5,610.00p 5,485.00p 5,540.00p 224054
18/12/2015 5,590.00p 5,610.00p 5,445.00p 5,500.00p 1783414
17/12/2015 5,665.00p 5,685.00p 5,545.00p 5,590.00p 352074
16/12/2015 5,675.00p 5,685.00p 5,545.00p 5,615.00p 265942
15/12/2015 5,710.00p 5,715.00p 5,630.00p 5,650.00p 211224
14/12/2015 5,720.00p 5,815.00p 5,645.00p 5,665.00p 170373
11/12/2015 5,810.00p 5,835.00p 5,735.00p 5,750.00p 112424
10/12/2015 5,840.00p 5,860.00p 5,780.00p 5,835.00p 198538
09/12/2015 5,815.00p 5,875.00p 5,805.00p 5,840.00p 181216
08/12/2015 5,905.00p 5,930.00p 5,810.00p 5,835.00p 229968
07/12/2015 5,975.00p 6,025.00p 5,850.00p 5,885.00p 231059
04/12/2015 5,930.00p 5,980.00p 5,925.00p 5,970.00p 100775
03/12/2015 6,020.00p 6,060.00p 5,925.00p 5,950.00p 258710
02/12/2015 6,005.00p 6,005.00p 5,940.00p 5,995.00p 212701
01/12/2015 6,000.00p 6,040.00p 5,945.00p 5,955.00p 173489
30/11/2015 5,875.00p 6,030.00p 5,875.00p 5,970.00p 219874
27/11/2015 5,900.00p 5,965.00p 5,870.00p 5,930.00p 179600
26/11/2015 5,900.00p 5,985.00p 5,900.00p 5,940.00p 111270
25/11/2015 5,830.00p 5,905.00p 5,830.00p 5,890.00p 161678
24/11/2015 5,910.00p 5,910.00p 5,785.00p 5,860.00p 131502
23/11/2015 5,770.00p 5,905.00p 5,770.00p 5,895.00p 133534
20/11/2015 5,880.00p 5,885.00p 5,750.00p 5,830.00p 254528
19/11/2015 5,750.00p 5,890.00p 5,750.00p 5,860.00p 304293
18/11/2015 5,785.00p 5,870.00p 5,765.00p 5,775.00p 417126
17/11/2015 5,810.00p 5,810.00p 5,740.00p 5,790.00p 314085
16/11/2015 5,740.00p 5,795.00p 5,675.70p 5,735.00p 222642
13/11/2015 5,740.00p 5,765.00p 5,625.00p 5,740.00p 255915
12/11/2015 5,795.00p 5,870.00p 5,735.00p 5,780.00p 190746
11/11/2015 5,750.00p 5,975.00p 5,730.00p 5,760.00p 253731
10/11/2015 5,545.00p 5,820.00p 5,510.00p 5,795.00p 415766
09/11/2015 5,415.00p 5,415.00p 5,295.00p 5,355.00p 248806
06/11/2015 5,340.00p 5,390.00p 5,325.00p 5,375.00p 147608
05/11/2015 5,350.00p 5,400.00p 5,335.00p 5,340.00p 82801
04/11/2015 5,345.00p 5,410.00p 5,335.00p 5,360.00p 161328
03/11/2015 5,245.00p 5,335.00p 5,235.00p 5,335.00p 93752
02/11/2015 5,245.00p 5,250.00p 5,193.15p 5,250.00p 221550
30/10/2015 5,300.00p 5,300.00p 5,155.00p 5,205.00p 176496
29/10/2015 5,220.00p 5,280.00p 5,195.00p 5,275.00p 137754
28/10/2015 5,230.00p 5,360.00p 5,195.00p 5,220.00p 262138
27/10/2015 5,220.00p 5,285.00p 5,210.00p 5,230.00p 122769
26/10/2015 5,250.00p 5,260.00p 5,190.00p 5,240.00p 118955
23/10/2015 5,285.00p 5,295.00p 5,210.00p 5,250.00p 188303
22/10/2015 5,270.00p 5,295.00p 5,185.00p 5,240.00p 154379
21/10/2015 5,230.00p 5,280.00p 5,195.00p 5,265.00p 86039
20/10/2015 5,160.00p 5,210.02p 5,145.00p 5,210.00p 136435
19/10/2015 5,225.00p 5,290.00p 5,140.00p 5,155.00p 285309
16/10/2015 4,968.00p 5,230.00p 4,968.00p 5,200.00p 504436
15/10/2015 4,790.00p 4,988.00p 4,777.00p 4,980.00p 166507
14/10/2015 4,805.00p 4,818.08p 4,746.00p 4,791.00p 120762
13/10/2015 4,850.00p 4,880.00p 4,808.00p 4,808.00p 133301
12/10/2015 4,930.00p 4,953.00p 4,858.00p 4,867.00p 105230
09/10/2015 4,982.00p 5,050.00p 4,924.00p 4,931.00p 93855
08/10/2015 4,965.00p 5,010.00p 4,932.00p 4,978.00p 88025
07/10/2015 5,130.00p 5,135.00p 4,971.00p 4,973.00p 135270
06/10/2015 5,110.00p 5,125.00p 5,055.00p 5,095.00p 52111
05/10/2015 5,060.00p 5,130.00p 5,060.00p 5,090.00p 110191
02/10/2015 5,050.00p 5,150.00p 5,000.00p 5,015.00p 110168
01/10/2015 5,050.00p 5,085.00p 5,010.00p 5,015.00p 116314
30/09/2015 4,920.00p 4,989.00p 4,912.00p 4,989.00p 120260
29/09/2015 4,819.00p 4,871.00p 4,762.00p 4,842.00p 123357
28/09/2015 4,883.00p 4,926.00p 4,830.00p 4,846.00p 101408
25/09/2015 4,807.00p 4,954.00p 4,777.05p 4,910.00p 152233
24/09/2015 4,759.00p 4,833.00p 4,746.00p 4,777.00p 149645
23/09/2015 4,659.00p 4,804.00p 4,647.00p 4,774.00p 153592
22/09/2015 4,858.00p 4,858.00p 4,675.00p 4,680.00p 108512
21/09/2015 4,828.00p 4,880.00p 4,790.00p 4,833.00p 83022
18/09/2015 4,775.00p 4,847.00p 4,728.00p 4,832.00p 210671
17/09/2015 4,870.00p 4,873.00p 4,785.00p 4,805.00p 91708
16/09/2015 4,810.00p 4,833.00p 4,782.00p 4,800.00p 125271

*Close Price adjusted for both dividends and splits