DCC (CDI) (DCC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/09/2010 1,980.00p 2,027.00p 1,980.00p 2,016.50p 45235
06/09/2010 2,026.00p 2,026.00p 2,018.24p 2,025.00p 27180
03/09/2010 2,003.00p 2,041.00p 2,003.00p 2,028.00p 36720
02/09/2010 1,978.50p 2,035.00p 1,978.50p 2,020.00p 27362
01/09/2010 1,974.50p 2,024.00p 1,958.00p 2,001.00p 35468
31/08/2010 1,940.00p 1,995.00p 1,902.00p 1,985.00p 30889
27/08/2010 1,940.00p 1,940.00p 1,907.50p 1,925.00p 50103
26/08/2010 1,920.00p 1,924.00p 1,909.50p 1,910.00p 19626
25/08/2010 1,882.00p 1,926.00p 1,882.00p 1,900.00p 92454
24/08/2010 1,911.50p 1,919.50p 1,875.50p 1,883.00p 105241
23/08/2010 1,920.00p 1,958.50p 1,910.00p 1,922.00p 57027
20/08/2010 1,934.50p 1,934.50p 1,920.00p 1,925.00p 31169
19/08/2010 1,944.00p 1,964.50p 1,940.00p 1,945.00p 68399
18/08/2010 1,935.00p 1,949.50p 1,904.00p 1,946.00p 9718
17/08/2010 1,902.00p 1,942.00p 1,902.00p 1,937.50p 38816
16/08/2010 1,910.50p 1,914.00p 1,899.00p 1,907.00p 9208
13/08/2010 1,926.50p 1,941.00p 1,889.00p 1,910.00p 36613
12/08/2010 1,912.50p 1,922.00p 1,899.00p 1,905.00p 15965
11/08/2010 1,920.00p 1,933.00p 1,892.50p 1,918.00p 45445
10/08/2010 1,906.50p 1,920.00p 1,900.00p 1,920.00p 20701
09/08/2010 1,920.00p 1,950.00p 1,910.00p 1,928.00p 15965
06/08/2010 1,915.50p 1,966.50p 1,915.50p 1,932.00p 46282
05/08/2010 1,920.00p 1,940.00p 1,904.00p 1,930.50p 15140
04/08/2010 1,888.00p 1,914.00p 1,881.00p 1,906.00p 27803
03/08/2010 1,883.50p 1,909.00p 1,873.00p 1,909.00p 101530
02/08/2010 1,942.50p 1,946.00p 1,868.00p 1,900.00p 76513
30/07/2010 1,870.00p 1,906.00p 1,870.00p 1,894.50p 31349
29/07/2010 1,840.00p 1,907.50p 1,840.00p 1,891.00p 51910
28/07/2010 1,865.00p 1,905.50p 1,849.00p 1,855.00p 38945
27/07/2010 1,877.50p 1,889.50p 1,858.50p 1,870.00p 33230
26/07/2010 1,890.00p 1,890.00p 1,870.50p 1,872.00p 19546
23/07/2010 1,841.50p 1,876.00p 1,841.00p 1,858.00p 19231
22/07/2010 1,854.50p 1,875.00p 1,829.00p 1,860.00p 40417
21/07/2010 1,814.00p 1,850.00p 1,814.00p 1,840.00p 42476
20/07/2010 1,800.00p 1,831.50p 1,775.00p 1,798.00p 30759
19/07/2010 1,857.50p 1,857.50p 1,804.00p 1,821.50p 23226
16/07/2010 1,855.50p 1,871.00p 1,824.50p 1,848.00p 45867
15/07/2010 1,870.00p 1,882.00p 1,833.50p 1,842.50p 35516
14/07/2010 1,870.50p 1,870.50p 1,828.00p 1,840.00p 32006
13/07/2010 1,835.00p 1,873.50p 1,835.00p 1,847.00p 152794
12/07/2010 1,846.00p 1,850.00p 1,827.00p 1,842.00p 37636
09/07/2010 1,850.00p 1,868.00p 1,822.00p 1,829.00p 11543
08/07/2010 1,842.00p 1,861.00p 1,828.00p 1,830.00p 36773
07/07/2010 1,806.00p 1,824.00p 1,778.00p 1,815.00p 47597
06/07/2010 1,819.00p 1,828.00p 1,778.00p 1,814.00p 55191
05/07/2010 1,796.00p 1,801.00p 1,770.00p 1,780.00p 19161
02/07/2010 1,805.00p 1,816.00p 1,773.00p 1,778.00p 40620
01/07/2010 1,857.00p 1,858.00p 1,787.00p 1,800.00p 33340
30/06/2010 1,910.00p 1,910.00p 1,846.00p 1,859.00p 40383
29/06/2010 1,884.00p 1,892.00p 1,870.00p 1,884.00p 84658
28/06/2010 1,908.00p 1,910.00p 1,882.00p 1,894.00p 57414
25/06/2010 1,905.00p 1,910.00p 1,869.00p 1,880.00p 60546
24/06/2010 1,936.00p 1,936.00p 1,895.00p 1,902.00p 50451
23/06/2010 1,935.00p 1,935.00p 1,900.00p 1,912.00p 18595
22/06/2010 1,970.00p 1,970.00p 1,935.00p 1,946.00p 64787
21/06/2010 1,970.00p 1,992.00p 1,960.00p 1,977.00p 39942
18/06/2010 1,934.00p 2,068.00p 1,921.00p 1,982.00p 103112
17/06/2010 1,909.00p 1,930.00p 1,888.00p 1,926.00p 31014
16/06/2010 1,927.00p 1,938.00p 1,880.00p 1,920.00p 74124
15/06/2010 1,930.00p 1,937.00p 1,917.00p 1,926.00p 47215
14/06/2010 1,953.00p 1,966.00p 1,920.00p 1,930.00p 50164
11/06/2010 1,949.00p 1,975.00p 1,901.00p 1,956.00p 54013
10/06/2010 1,883.00p 1,960.00p 1,883.00p 1,941.00p 28101
09/06/2010 1,882.00p 1,910.00p 1,844.00p 1,902.00p 58309
08/06/2010 1,820.00p 1,919.00p 1,820.00p 1,856.00p 130550
07/06/2010 1,842.00p 1,884.00p 1,789.00p 1,865.00p 136043
04/06/2010 1,929.00p 1,931.00p 1,862.00p 1,866.00p 61751
03/06/2010 1,939.00p 1,940.00p 1,906.00p 1,917.00p 43702
02/06/2010 1,904.00p 1,926.00p 1,887.00p 1,902.00p 38514
01/06/2010 1,920.00p 1,920.00p 1,855.00p 1,895.00p 138385
28/05/2010 1,913.00p 1,940.00p 1,852.81p 1,878.00p 159230
27/05/2010 1,850.00p 1,914.00p 1,839.00p 1,895.00p 176234
26/05/2010 1,791.00p 1,849.00p 1,769.00p 1,831.00p 137363
25/05/2010 1,800.00p 1,811.00p 1,730.00p 1,789.00p 71981
24/05/2010 1,844.00p 1,878.00p 1,820.00p 1,831.00p 45097
21/05/2010 1,792.00p 1,815.00p 1,792.00p 1,815.00p 72177
20/05/2010 1,799.00p 1,820.00p 1,739.00p 1,775.00p 88012
19/05/2010 1,850.00p 1,850.00p 1,740.00p 1,773.00p 130190
18/05/2010 1,900.00p 1,933.00p 1,808.00p 1,835.00p 223760
17/05/2010 1,865.00p 1,895.00p 1,846.00p 1,849.00p 51680
14/05/2010 1,909.00p 1,910.00p 1,864.00p 1,875.00p 34473
13/05/2010 1,920.00p 1,946.00p 1,897.00p 1,903.00p 22962
12/05/2010 1,910.00p 1,916.00p 1,883.00p 1,895.00p 55150
11/05/2010 1,900.00p 1,916.00p 1,860.00p 1,898.00p 79344
10/05/2010 1,850.00p 1,903.00p 1,827.00p 1,864.00p 122659
07/05/2010 1,863.00p 1,900.00p 1,767.00p 1,782.00p 172210
06/05/2010 1,998.00p 2,010.00p 1,880.00p 1,880.00p 215515
05/05/2010 2,005.00p 2,017.00p 1,993.00p 1,994.00p 81827
04/05/2010 2,040.00p 2,040.00p 1,995.00p 1,999.00p 149565
30/04/2010 1,980.00p 2,050.00p 1,975.00p 2,011.00p 80514
29/04/2010 1,956.00p 1,985.00p 1,952.00p 1,976.00p 53264
28/04/2010 2,008.00p 2,029.00p 1,914.00p 1,956.00p 131565
27/04/2010 2,090.00p 2,090.00p 2,001.00p 2,006.00p 88898
26/04/2010 2,110.00p 2,115.00p 2,090.00p 2,095.00p 15469
23/04/2010 2,124.00p 2,131.00p 2,101.00p 2,115.00p 55278
22/04/2010 2,112.00p 2,175.00p 2,101.00p 2,106.00p 30518
21/04/2010 2,093.00p 2,119.00p 2,085.00p 2,100.00p 39094
20/04/2010 2,080.00p 2,136.00p 2,076.00p 2,093.00p 37004
19/04/2010 2,120.00p 2,120.00p 2,099.00p 2,100.00p 29623
16/04/2010 2,142.00p 2,163.00p 2,090.00p 2,097.00p 31542
15/04/2010 2,129.00p 2,175.00p 2,121.00p 2,130.00p 62780
14/04/2010 2,080.00p 2,139.00p 2,070.00p 2,119.00p 70901
13/04/2010 2,050.00p 2,076.00p 2,050.00p 2,068.00p 17896
12/04/2010 2,061.00p 2,078.00p 2,036.00p 2,071.00p 35866
09/04/2010 2,012.00p 2,080.00p 2,010.00p 2,068.00p 57709
08/04/2010 2,022.00p 2,050.00p 2,010.00p 2,033.00p 46023
07/04/2010 2,029.00p 2,076.00p 2,019.00p 2,049.00p 42595
06/04/2010 1,964.00p 2,028.00p 1,964.00p 2,028.00p 31698
01/04/2010 1,930.00p 1,981.00p 1,908.00p 1,981.00p 25644
31/03/2010 1,896.00p 1,929.00p 1,895.30p 1,920.00p 44312
30/03/2010 1,871.00p 1,928.00p 1,871.00p 1,914.00p 48807
29/03/2010 1,952.00p 1,952.00p 1,877.00p 1,894.00p 94511
26/03/2010 1,917.00p 1,946.00p 1,891.00p 1,935.00p 80488
25/03/2010 1,940.00p 1,940.00p 1,903.00p 1,938.00p 56041
24/03/2010 1,940.00p 1,964.00p 1,924.00p 1,939.00p 48390
23/03/2010 1,982.00p 1,987.00p 1,947.00p 1,968.00p 85129
22/03/2010 1,941.00p 1,978.00p 1,941.00p 1,968.00p 73829
19/03/2010 1,935.00p 1,990.00p 1,930.00p 1,965.00p 265301
18/03/2010 1,958.00p 1,958.00p 1,929.00p 1,934.00p 42956
17/03/2010 1,910.00p 1,975.00p 1,910.00p 1,959.00p 42108
16/03/2010 1,938.00p 1,938.00p 1,900.00p 1,914.00p 55715
15/03/2010 1,959.00p 1,959.00p 1,909.26p 1,920.00p 37288
12/03/2010 1,931.00p 1,960.00p 1,931.00p 1,945.00p 57810
11/03/2010 1,940.00p 1,959.00p 1,930.00p 1,946.00p 33364
10/03/2010 1,889.00p 1,940.00p 1,882.00p 1,932.00p 70784
09/03/2010 1,920.00p 1,920.00p 1,836.00p 1,874.00p 44874
08/03/2010 1,978.00p 1,978.00p 1,880.00p 1,892.00p 94790
05/03/2010 1,925.00p 1,960.00p 1,925.00p 1,933.00p 77350
04/03/2010 1,900.00p 1,940.00p 1,881.00p 1,922.00p 120220
03/03/2010 1,950.00p 1,950.00p 1,905.00p 1,917.00p 49178
02/03/2010 1,970.00p 1,970.00p 1,885.00p 1,933.00p 132130
01/03/2010 1,923.00p 1,939.00p 1,898.00p 1,913.00p 26420
26/02/2010 1,959.00p 1,960.00p 1,915.00p 1,930.00p 36708
25/02/2010 1,972.00p 2,014.00p 1,935.00p 1,940.00p 23138
24/02/2010 1,987.00p 2,015.00p 1,951.00p 1,962.00p 43569
23/02/2010 2,007.00p 2,030.00p 1,981.00p 1,987.00p 23322
22/02/2010 1,999.00p 2,018.00p 1,980.00p 1,980.00p 22085
19/02/2010 1,972.00p 1,992.00p 1,951.00p 1,980.00p 47571
18/02/2010 1,929.00p 1,966.00p 1,929.00p 1,954.00p 161949
17/02/2010 1,941.00p 1,941.00p 1,900.00p 1,925.00p 76424
16/02/2010 1,942.00p 1,942.00p 1,890.00p 1,911.00p 83015
15/02/2010 1,932.00p 1,950.00p 1,900.00p 1,907.00p 36820
12/02/2010 1,970.00p 1,985.00p 1,901.00p 1,903.00p 52418
11/02/2010 1,993.00p 1,993.00p 1,925.00p 1,955.00p 74878
10/02/2010 1,960.00p 1,984.00p 1,930.00p 1,949.00p 28059
09/02/2010 1,990.00p 1,993.00p 1,957.00p 1,972.00p 59672
08/02/2010 1,960.00p 1,996.00p 1,941.00p 1,973.00p 44711
05/02/2010 1,991.00p 1,991.00p 1,935.00p 1,959.00p 74220
04/02/2010 1,990.00p 2,000.00p 1,960.00p 1,986.00p 82020
03/02/2010 2,049.00p 2,050.00p 1,990.00p 2,001.00p 58034
02/02/2010 2,070.00p 2,130.00p 2,025.00p 2,050.00p 82442
01/02/2010 1,948.00p 2,029.00p 1,948.00p 2,010.00p 50778
29/01/2010 2,030.00p 2,030.00p 1,949.00p 1,964.00p 35039
28/01/2010 1,943.00p 2,017.00p 1,939.00p 1,975.00p 78035
27/01/2010 1,931.00p 1,948.00p 1,925.00p 1,936.00p 66604
26/01/2010 1,944.00p 1,955.00p 1,883.00p 1,940.00p 56377
25/01/2010 1,975.00p 2,000.00p 1,935.00p 1,940.00p 39893
22/01/2010 2,013.00p 2,013.00p 1,958.00p 1,965.00p 53768
21/01/2010 2,050.00p 2,070.00p 1,973.00p 2,009.00p 82531
20/01/2010 2,070.00p 2,092.30p 2,020.00p 2,025.00p 109789
19/01/2010 2,100.00p 2,119.00p 2,060.00p 2,103.00p 27352
18/01/2010 2,111.00p 2,111.00p 2,087.00p 2,108.00p 9663
15/01/2010 2,097.00p 2,109.00p 2,076.00p 2,094.00p 24228
14/01/2010 2,115.00p 2,115.00p 2,076.00p 2,115.00p 23783
13/01/2010 2,100.00p 2,115.00p 2,060.44p 2,100.00p 24755
12/01/2010 2,054.00p 2,097.00p 2,054.00p 2,080.00p 30730
11/01/2010 2,074.00p 2,107.00p 2,074.00p 2,100.00p 41762
08/01/2010 2,115.00p 2,120.00p 2,064.00p 2,115.00p 57355
07/01/2010 2,014.00p 2,108.00p 2,012.00p 2,100.00p 29812
06/01/2010 2,048.00p 2,070.00p 2,000.15p 2,070.00p 69397
05/01/2010 2,070.00p 2,070.00p 2,000.00p 2,050.00p 51161
04/01/2010 1,945.00p 2,082.00p 1,945.00p 2,025.00p 35007
31/12/2009 1,951.00p 1,968.00p 1,945.00p 1,945.00p 676
30/12/2009 1,977.00p 1,993.00p 1,918.00p 1,924.00p 21152
29/12/2009 1,953.00p 2,007.00p 1,926.00p 2,007.00p 12470
24/12/2009 1,951.00p 1,986.00p 1,921.00p 1,986.00p 2697
23/12/2009 1,999.00p 2,010.00p 1,967.00p 1,980.00p 21060
22/12/2009 1,930.00p 1,993.00p 1,901.00p 1,968.00p 18495
21/12/2009 1,920.00p 1,930.00p 1,886.00p 1,915.00p 14859
18/12/2009 1,886.00p 1,944.00p 1,863.00p 1,890.00p 76369
17/12/2009 1,919.00p 1,930.00p 1,850.00p 1,883.00p 61541
16/12/2009 1,950.00p 1,950.00p 1,910.00p 1,950.00p 47320
15/12/2009 1,973.00p 1,973.00p 1,951.00p 1,966.00p 32492
14/12/2009 1,920.00p 1,983.00p 1,920.00p 1,949.00p 20572
11/12/2009 1,856.00p 1,934.00p 1,852.00p 1,915.00p 78576
10/12/2009 1,840.00p 1,848.00p 1,833.00p 1,834.00p 80405
09/12/2009 1,837.00p 1,861.00p 1,833.00p 1,834.00p 47901
08/12/2009 1,849.00p 1,853.00p 1,830.00p 1,836.00p 22700
07/12/2009 1,868.00p 1,880.00p 1,835.00p 1,877.00p 32379
04/12/2009 1,890.00p 1,895.00p 1,875.00p 1,886.00p 22740
03/12/2009 1,876.00p 1,915.00p 1,875.00p 1,880.00p 28046
02/12/2009 1,927.00p 1,928.00p 1,880.00p 1,880.00p 40463
01/12/2009 1,796.00p 1,947.00p 1,791.00p 1,911.00p 67704
30/11/2009 1,803.00p 1,818.00p 1,790.00p 1,800.00p 41755
27/11/2009 1,800.00p 1,853.00p 1,800.00p 1,850.00p 18792
26/11/2009 1,840.00p 1,871.00p 1,800.00p 1,829.00p 8117
25/11/2009 1,840.00p 1,900.00p 1,840.00p 1,856.00p 9027
24/11/2009 1,924.00p 1,924.00p 1,856.00p 1,890.00p 19325
23/11/2009 1,922.00p 1,922.00p 1,899.00p 1,917.00p 5246
20/11/2009 1,888.00p 1,913.00p 1,888.00p 1,897.00p 9963

*Close Price adjusted for both dividends and splits