DCC (CDI) (DCC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/03/2014 3,200.00p 3,208.00p 3,170.00p 3,170.00p 62122
06/03/2014 3,189.00p 3,219.00p 3,189.00p 3,205.00p 103308
05/03/2014 3,162.00p 3,207.00p 3,162.00p 3,204.00p 268496
04/03/2014 3,178.00p 3,199.00p 3,128.00p 3,199.00p 385147
03/03/2014 3,150.00p 3,164.00p 3,123.00p 3,128.00p 191764
28/02/2014 3,149.00p 3,175.00p 3,100.00p 3,163.00p 353065
27/02/2014 3,144.00p 3,180.00p 3,140.00p 3,166.00p 287393
26/02/2014 3,153.00p 3,177.00p 3,132.00p 3,160.00p 138239
25/02/2014 3,127.00p 3,191.00p 3,125.00p 3,170.00p 550142
24/02/2014 3,153.00p 3,195.00p 3,149.00p 3,165.00p 337357
21/02/2014 3,090.00p 3,185.00p 3,088.00p 3,179.00p 833273
20/02/2014 3,073.00p 3,100.00p 3,053.00p 3,088.00p 206967
19/02/2014 2,978.00p 3,093.00p 2,978.00p 3,072.00p 597026
18/02/2014 2,885.00p 3,010.00p 2,885.00p 3,009.00p 525482
17/02/2014 2,790.00p 2,929.00p 2,720.00p 2,918.00p 742785
14/02/2014 2,796.00p 2,805.00p 2,775.00p 2,785.00p 165449
13/02/2014 2,800.00p 2,800.00p 2,737.13p 2,793.00p 182706
12/02/2014 2,775.00p 2,805.00p 2,774.00p 2,799.00p 236513
11/02/2014 2,775.00p 2,805.00p 2,775.00p 2,800.00p 64691
10/02/2014 2,785.00p 2,802.00p 2,780.00p 2,790.00p 186659
07/02/2014 2,764.00p 2,800.00p 2,750.00p 2,797.00p 933602
06/02/2014 2,799.00p 2,799.00p 2,728.00p 2,750.00p 1065265
05/02/2014 2,735.00p 2,754.58p 2,724.00p 2,732.00p 122136
04/02/2014 2,760.00p 2,775.00p 2,736.00p 2,739.00p 499725
03/02/2014 2,746.00p 2,800.00p 2,746.00p 2,773.00p 222119
31/01/2014 2,765.00p 2,780.00p 2,740.00p 2,765.00p 303740
30/01/2014 2,741.00p 2,791.00p 2,741.00p 2,756.00p 122836
29/01/2014 2,770.00p 2,784.00p 2,748.41p 2,773.00p 301643
28/01/2014 2,729.00p 2,779.00p 2,729.00p 2,761.00p 181162
27/01/2014 2,787.00p 2,787.00p 2,725.00p 2,739.00p 69302
24/01/2014 2,795.00p 2,810.00p 2,757.00p 2,757.00p 323380
23/01/2014 2,820.00p 2,845.00p 2,799.00p 2,800.00p 221368
22/01/2014 2,786.00p 2,845.00p 2,786.00p 2,845.00p 169529
21/01/2014 2,820.00p 2,838.00p 2,770.00p 2,790.00p 180197
20/01/2014 2,808.00p 2,841.00p 2,807.00p 2,826.00p 107194
17/01/2014 2,900.00p 2,900.00p 2,812.00p 2,830.00p 202303
16/01/2014 2,900.00p 2,911.00p 2,835.60p 2,840.00p 191287
15/01/2014 2,895.00p 2,895.00p 2,871.00p 2,889.00p 316358
14/01/2014 2,895.00p 2,895.00p 2,857.00p 2,890.00p 111269
13/01/2014 2,900.00p 2,905.00p 2,890.00p 2,890.00p 181524
10/01/2014 2,860.00p 2,899.00p 2,860.00p 2,898.00p 216204
09/01/2014 2,920.00p 2,941.00p 2,861.00p 2,863.00p 192552
08/01/2014 2,935.00p 2,970.00p 2,908.00p 2,911.00p 283671
07/01/2014 2,990.00p 3,023.72p 2,954.00p 2,962.00p 220603
06/01/2014 2,995.00p 3,021.00p 2,971.21p 3,016.00p 62307
03/01/2014 2,928.00p 2,986.00p 2,928.00p 2,975.00p 200575
02/01/2014 2,985.00p 3,000.00p 2,960.00p 2,983.00p 187056
31/12/2013 2,966.00p 2,980.00p 2,910.00p 2,969.00p 56142
30/12/2013 2,926.00p 2,962.00p 2,898.00p 2,956.00p 51061
27/12/2013 2,920.00p 2,926.00p 2,847.00p 2,915.00p 56641
24/12/2013 2,899.00p 2,900.00p 2,856.00p 2,900.00p 82509
23/12/2013 2,836.00p 2,909.00p 2,836.00p 2,900.00p 107804
20/12/2013 2,825.00p 2,900.00p 2,825.00p 2,889.00p 186609
19/12/2013 2,899.00p 2,899.00p 2,868.00p 2,889.00p 208726
18/12/2013 2,830.00p 2,895.00p 2,830.00p 2,870.00p 162423
17/12/2013 2,882.00p 2,896.00p 2,862.00p 2,880.00p 153892
16/12/2013 2,862.00p 2,899.00p 2,862.00p 2,887.00p 362653
13/12/2013 2,872.00p 2,888.00p 2,818.00p 2,870.00p 219012
12/12/2013 2,900.00p 2,900.00p 2,868.00p 2,878.00p 179864
11/12/2013 2,865.00p 2,907.00p 2,865.00p 2,895.00p 738901
10/12/2013 2,897.00p 2,930.00p 2,879.00p 2,895.00p 72582
09/12/2013 2,813.00p 2,892.00p 2,813.00p 2,889.00p 95536
06/12/2013 2,875.00p 2,885.00p 2,852.00p 2,868.00p 114896
05/12/2013 2,840.00p 2,873.00p 2,810.00p 2,860.00p 137844
04/12/2013 2,877.00p 2,877.00p 2,801.00p 2,845.00p 196214
03/12/2013 2,885.00p 2,885.00p 2,825.00p 2,838.00p 109073
02/12/2013 2,925.00p 2,925.00p 2,842.00p 2,844.00p 241990
29/11/2013 2,900.00p 2,915.00p 2,885.00p 2,894.00p 164551
28/11/2013 2,929.00p 2,929.00p 2,891.00p 2,893.00p 98456
27/11/2013 2,850.00p 2,921.00p 2,850.00p 2,900.00p 102178
26/11/2013 2,915.00p 2,920.00p 2,900.00p 2,915.00p 158473
25/11/2013 2,900.00p 2,915.00p 2,892.52p 2,910.00p 116458
22/11/2013 2,850.00p 2,896.00p 2,838.00p 2,894.00p 288265
21/11/2013 2,871.00p 2,892.00p 2,857.00p 2,863.00p 236129
20/11/2013 2,871.00p 2,900.00p 2,861.00p 2,880.00p 300355
19/11/2013 2,851.00p 2,883.00p 2,838.58p 2,883.00p 120171
18/11/2013 2,875.00p 2,891.50p 2,831.00p 2,869.00p 310721
15/11/2013 2,785.00p 2,849.00p 2,785.00p 2,849.00p 169679
14/11/2013 2,791.00p 2,821.81p 2,777.00p 2,809.00p 90793
13/11/2013 2,790.00p 2,840.00p 2,772.00p 2,792.00p 105875
12/11/2013 2,832.00p 2,854.00p 2,805.00p 2,840.00p 120692
11/11/2013 2,868.00p 2,873.66p 2,838.00p 2,854.00p 194909
08/11/2013 2,830.00p 2,856.00p 2,812.00p 2,851.00p 134231
07/11/2013 2,861.00p 2,872.00p 2,831.00p 2,853.00p 338739
06/11/2013 2,800.00p 2,862.00p 2,775.00p 2,861.00p 213170
05/11/2013 2,830.00p 2,830.00p 2,770.00p 2,799.00p 189012
04/11/2013 2,850.00p 2,868.00p 2,808.00p 2,823.00p 213471
01/11/2013 2,790.00p 2,819.00p 2,747.00p 2,808.00p 114170
31/10/2013 2,755.00p 2,799.00p 2,752.00p 2,799.00p 156190
30/10/2013 2,727.00p 2,785.56p 2,727.00p 2,785.00p 105792
29/10/2013 2,698.00p 2,758.00p 2,698.00p 2,758.00p 166923
28/10/2013 2,738.00p 2,771.68p 2,725.00p 2,732.00p 156642
25/10/2013 2,723.00p 2,778.00p 2,723.00p 2,778.00p 130847
24/10/2013 2,753.00p 2,774.00p 2,724.00p 2,773.00p 171937
23/10/2013 2,713.00p 2,780.00p 2,713.00p 2,769.00p 165169
22/10/2013 2,735.00p 2,769.00p 2,726.00p 2,755.00p 568668
21/10/2013 2,668.00p 2,735.00p 2,640.00p 2,735.00p 261501
18/10/2013 2,580.00p 2,668.00p 2,577.00p 2,652.00p 233843
17/10/2013 2,560.00p 2,595.00p 2,560.00p 2,577.00p 95839
16/10/2013 2,519.00p 2,608.00p 2,519.00p 2,595.00p 167113
15/10/2013 2,579.00p 2,584.00p 2,560.00p 2,580.00p 198714
14/10/2013 2,563.00p 2,578.00p 2,524.00p 2,568.00p 160405
11/10/2013 2,514.00p 2,564.58p 2,496.00p 2,524.00p 115784
10/10/2013 2,549.00p 2,606.00p 2,498.00p 2,521.00p 175313
09/10/2013 2,540.00p 2,540.00p 2,482.00p 2,518.00p 166905
08/10/2013 2,530.00p 2,540.00p 2,508.00p 2,515.00p 239277
07/10/2013 2,506.00p 2,538.00p 2,506.00p 2,525.00p 299559
04/10/2013 2,555.00p 2,555.00p 2,521.00p 2,530.00p 99399
03/10/2013 2,548.00p 2,563.00p 2,533.00p 2,541.00p 253044
02/10/2013 2,555.00p 2,561.00p 2,531.00p 2,550.00p 245940
01/10/2013 2,530.00p 2,551.00p 2,522.00p 2,545.00p 466484
30/09/2013 2,545.00p 2,545.00p 2,499.00p 2,527.00p 198173
27/09/2013 2,550.00p 2,550.00p 2,513.00p 2,525.00p 369665
26/09/2013 2,521.00p 2,539.00p 2,484.00p 2,521.00p 358435
25/09/2013 2,485.00p 2,524.00p 2,485.00p 2,517.00p 128515
24/09/2013 2,497.00p 2,524.00p 2,497.00p 2,514.00p 117830
23/09/2013 2,480.00p 2,537.00p 2,468.00p 2,501.00p 178388
20/09/2013 2,550.00p 2,550.00p 2,462.00p 2,467.00p 332744
19/09/2013 2,550.00p 2,550.00p 2,501.00p 2,515.00p 177748
18/09/2013 2,515.00p 2,530.00p 2,501.00p 2,517.00p 151737
17/09/2013 2,566.00p 2,566.00p 2,500.00p 2,515.00p 107971
16/09/2013 2,579.00p 2,579.00p 2,505.00p 2,512.00p 254767
13/09/2013 2,580.00p 2,580.00p 2,511.00p 2,515.00p 135182
12/09/2013 2,551.00p 2,624.00p 2,508.00p 2,519.00p 208242
11/09/2013 2,599.00p 2,629.00p 2,538.00p 2,552.00p 346289
10/09/2013 2,541.00p 2,600.00p 2,540.00p 2,599.00p 381841
09/09/2013 2,539.00p 2,543.00p 2,530.00p 2,540.00p 241300
06/09/2013 2,561.00p 2,564.00p 2,530.00p 2,540.00p 166358
05/09/2013 2,551.00p 2,573.00p 2,543.00p 2,548.00p 133575
04/09/2013 2,570.00p 2,582.00p 2,541.00p 2,550.00p 133891
03/09/2013 2,594.00p 2,607.00p 2,572.00p 2,582.00p 60914
02/09/2013 2,558.00p 2,620.00p 2,551.00p 2,593.00p 314902
30/08/2013 2,575.00p 2,584.00p 2,544.00p 2,559.00p 369267
29/08/2013 2,547.00p 2,585.00p 2,542.00p 2,576.00p 129862
28/08/2013 2,586.00p 2,591.00p 2,541.00p 2,547.00p 134473
27/08/2013 2,599.00p 2,607.00p 2,564.00p 2,585.00p 488530
23/08/2013 2,617.00p 2,617.00p 2,582.00p 2,600.00p 183956
22/08/2013 2,630.00p 2,646.00p 2,614.00p 2,616.00p 240277
21/08/2013 2,619.00p 2,629.00p 2,601.00p 2,620.00p 164336
20/08/2013 2,631.00p 2,669.00p 2,612.03p 2,618.00p 237592
19/08/2013 2,611.00p 2,635.00p 2,606.00p 2,630.00p 113497
16/08/2013 2,571.00p 2,619.00p 2,567.00p 2,612.00p 118866
15/08/2013 2,621.00p 2,626.00p 2,576.00p 2,592.00p 100522
14/08/2013 2,629.00p 2,666.00p 2,614.00p 2,620.00p 214134
13/08/2013 2,639.00p 2,649.00p 2,625.03p 2,630.00p 191309
12/08/2013 2,655.00p 2,655.00p 2,625.00p 2,640.00p 107784
09/08/2013 2,684.00p 2,685.00p 2,649.00p 2,654.00p 180823
08/08/2013 2,653.00p 2,688.00p 2,653.00p 2,685.00p 366462
07/08/2013 2,662.00p 2,663.00p 2,626.00p 2,652.00p 319550
06/08/2013 2,667.00p 2,671.00p 2,647.00p 2,663.00p 349994
05/08/2013 2,668.00p 2,678.00p 2,656.00p 2,668.00p 48322
02/08/2013 2,669.00p 2,683.00p 2,660.00p 2,667.00p 114656
01/08/2013 2,666.00p 2,680.00p 2,659.00p 2,670.00p 114691
31/07/2013 2,667.00p 2,675.00p 2,645.00p 2,665.00p 111283
30/07/2013 2,694.00p 2,700.00p 2,638.00p 2,668.00p 174370
29/07/2013 2,694.00p 2,700.00p 2,682.00p 2,695.00p 187069
26/07/2013 2,701.00p 2,706.00p 2,675.00p 2,693.00p 117908
25/07/2013 2,714.00p 2,720.00p 2,694.42p 2,700.00p 201603
24/07/2013 2,701.00p 2,735.00p 2,700.00p 2,713.00p 410475
23/07/2013 2,700.00p 2,745.00p 2,695.00p 2,700.00p 293068
22/07/2013 2,698.00p 2,710.00p 2,689.00p 2,697.00p 714743
19/07/2013 2,675.00p 2,725.00p 2,601.00p 2,697.00p 795207
18/07/2013 2,591.00p 2,620.00p 2,589.00p 2,601.00p 112637
17/07/2013 2,607.00p 2,610.00p 2,570.00p 2,590.00p 130509
16/07/2013 2,629.00p 2,642.00p 2,606.00p 2,608.00p 115410
15/07/2013 2,598.00p 2,631.00p 2,598.00p 2,630.00p 282142
12/07/2013 2,639.00p 2,641.00p 2,580.00p 2,599.00p 185747
11/07/2013 2,631.00p 2,655.00p 2,625.00p 2,638.00p 310423
10/07/2013 2,631.00p 2,637.00p 2,609.00p 2,630.00p 205637
09/07/2013 2,614.00p 2,637.00p 2,614.00p 2,630.00p 234823
08/07/2013 2,595.00p 2,620.00p 2,590.00p 2,615.00p 190052
05/07/2013 2,596.00p 2,610.00p 2,587.00p 2,594.00p 130426
04/07/2013 2,577.00p 2,595.00p 2,554.00p 2,595.00p 187058
03/07/2013 2,562.00p 2,589.00p 2,562.00p 2,576.00p 142167
02/07/2013 2,583.00p 2,594.00p 2,558.00p 2,562.00p 72622
01/07/2013 2,576.00p 2,584.00p 2,562.00p 2,584.00p 242071
28/06/2013 2,581.00p 2,595.00p 2,558.00p 2,570.00p 232189
27/06/2013 2,572.00p 2,597.00p 2,533.00p 2,580.00p 163781
26/06/2013 2,566.00p 2,580.00p 2,539.00p 2,568.00p 262786
25/06/2013 2,555.00p 2,580.00p 2,543.00p 2,565.00p 212591
24/06/2013 2,540.00p 2,575.00p 2,510.00p 2,569.00p 645633
21/06/2013 2,630.00p 2,650.00p 2,553.00p 2,564.00p 6131156
20/06/2013 2,565.00p 2,604.00p 2,561.00p 2,562.00p 1026151
19/06/2013 2,648.00p 2,648.00p 2,570.00p 2,600.00p 345816
18/06/2013 2,535.00p 2,653.00p 2,535.00p 2,621.00p 498104
17/06/2013 2,505.00p 2,600.00p 2,492.00p 2,557.00p 774792
14/06/2013 2,520.00p 2,600.00p 2,478.00p 2,500.00p 584483
13/06/2013 2,525.00p 2,538.00p 2,471.00p 2,515.00p 854020
12/06/2013 2,529.00p 2,576.00p 2,519.00p 2,525.00p 293415
11/06/2013 2,569.00p 2,590.00p 2,525.00p 2,532.00p 241179
10/06/2013 2,605.00p 2,618.00p 2,559.00p 2,590.00p 294266
07/06/2013 2,623.00p 2,628.00p 2,577.00p 2,615.00p 214179
06/06/2013 2,600.00p 2,603.00p 2,564.00p 2,593.00p 148938
05/06/2013 2,575.00p 2,583.03p 2,531.00p 2,564.00p 243782
04/06/2013 2,623.00p 2,623.00p 2,553.00p 2,553.00p 100756
03/06/2013 2,550.00p 2,599.00p 2,499.41p 2,590.00p 138068
31/05/2013 2,630.00p 2,636.00p 2,500.00p 2,500.00p 328681
30/05/2013 2,642.00p 2,647.00p 2,621.00p 2,636.00p 101375
29/05/2013 2,635.00p 2,643.00p 2,611.00p 2,640.00p 150971
28/05/2013 2,580.00p 2,648.00p 2,575.00p 2,634.00p 194451

*Close Price adjusted for both dividends and splits