DCC (CDI) (DCC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
19/11/2009 1,928.00p 1,946.00p 1,915.00p 1,915.00p 34801
18/11/2009 1,941.00p 1,946.00p 1,930.00p 1,930.00p 52170
17/11/2009 1,981.00p 1,982.00p 1,951.00p 1,958.00p 18555
16/11/2009 1,923.00p 1,971.00p 1,923.00p 1,971.00p 17761
13/11/2009 1,923.00p 1,953.00p 1,923.00p 1,937.00p 33931
12/11/2009 1,923.00p 1,960.00p 1,923.00p 1,926.00p 63838
11/11/2009 1,960.00p 1,960.00p 1,923.00p 1,950.00p 29929
10/11/2009 1,962.00p 1,971.00p 1,931.00p 1,964.00p 75308
09/11/2009 1,946.00p 1,980.00p 1,933.00p 1,941.00p 47365
06/11/2009 1,810.00p 1,945.00p 1,810.00p 1,916.00p 129124
05/11/2009 1,814.00p 1,877.00p 1,801.00p 1,852.00p 39633
04/11/2009 1,772.00p 1,818.00p 1,772.00p 1,817.00p 54737
03/11/2009 1,787.00p 1,791.00p 1,767.00p 1,781.00p 33587
02/11/2009 1,801.00p 1,804.00p 1,772.00p 1,787.00p 526529
30/10/2009 1,811.00p 1,819.00p 1,780.00p 1,783.00p 33440
29/10/2009 1,750.00p 1,809.00p 1,750.00p 1,809.00p 86070
28/10/2009 1,780.00p 1,791.00p 1,765.00p 1,771.00p 106807
27/10/2009 1,779.00p 1,799.00p 1,771.00p 1,790.00p 72074
26/10/2009 1,807.00p 1,821.00p 1,778.00p 1,790.00p 34696
23/10/2009 1,778.00p 1,800.00p 1,778.00p 1,788.00p 17817
22/10/2009 1,815.00p 1,824.00p 1,774.00p 1,778.00p 74889
21/10/2009 1,775.00p 1,830.00p 1,769.00p 1,823.00p 39581
20/10/2009 1,791.00p 1,811.00p 1,791.00p 1,791.00p 56527
19/10/2009 1,866.00p 1,866.00p 1,792.00p 1,801.00p 86042
16/10/2009 1,838.00p 1,867.00p 1,825.00p 1,841.00p 44574
15/10/2009 1,890.00p 1,890.00p 1,842.00p 1,859.00p 58814
14/10/2009 1,859.00p 1,875.00p 1,825.00p 1,857.00p 76601
13/10/2009 1,844.00p 1,872.00p 1,841.00p 1,865.00p 46414
12/10/2009 1,888.00p 1,891.00p 1,838.00p 1,890.00p 28948
09/10/2009 1,882.00p 1,903.00p 1,830.00p 1,891.00p 89809
08/10/2009 1,836.00p 1,881.00p 1,818.00p 1,879.00p 28539
07/10/2009 1,801.00p 1,843.00p 1,767.00p 1,812.00p 39358
06/10/2009 1,747.00p 1,885.00p 1,747.00p 1,814.00p 94261
05/10/2009 1,772.00p 1,772.00p 1,711.00p 1,758.00p 24148
02/10/2009 1,727.00p 1,763.00p 1,723.00p 1,763.00p 15967
01/10/2009 1,775.00p 1,775.00p 1,723.00p 1,752.00p 28434
30/09/2009 1,741.00p 1,769.00p 1,721.00p 1,760.00p 57747
29/09/2009 1,760.00p 1,760.00p 1,729.00p 1,742.00p 12636
28/09/2009 1,699.00p 1,765.00p 1,691.00p 1,760.00p 21622
25/09/2009 1,700.00p 1,711.00p 1,682.00p 1,682.00p 30457
24/09/2009 1,725.00p 1,725.00p 1,678.00p 1,685.00p 27970
23/09/2009 1,800.00p 1,800.00p 1,725.00p 1,750.00p 41808
22/09/2009 1,790.00p 1,810.00p 1,770.00p 1,787.00p 19988
21/09/2009 1,788.00p 1,813.00p 1,785.00p 1,790.00p 34012
18/09/2009 1,826.00p 1,830.00p 1,787.00p 1,813.00p 58124
17/09/2009 1,815.00p 1,903.00p 1,811.00p 1,839.00p 51845
16/09/2009 1,757.00p 1,847.00p 1,757.00p 1,847.00p 19566
15/09/2009 1,752.00p 1,782.00p 1,733.00p 1,757.00p 47889
14/09/2009 1,709.00p 1,751.00p 1,700.00p 1,751.00p 12345
11/09/2009 1,729.00p 1,752.00p 1,704.00p 1,704.00p 21484
10/09/2009 1,750.00p 1,750.00p 1,710.00p 1,733.00p 33052
09/09/2009 1,660.00p 1,744.00p 1,650.00p 1,743.00p 66131
08/09/2009 1,650.00p 1,680.00p 1,643.00p 1,660.00p 27173
07/09/2009 1,580.00p 1,688.00p 1,580.00p 1,636.00p 32860
04/09/2009 1,578.00p 1,632.00p 1,577.00p 1,613.00p 17410
03/09/2009 1,617.00p 1,617.00p 1,567.00p 1,575.00p 13718
02/09/2009 1,639.00p 1,639.00p 1,575.00p 1,595.00p 74424
01/09/2009 1,695.00p 1,695.00p 1,631.00p 1,635.00p 56262
28/08/2009 1,677.00p 1,725.00p 1,677.00p 1,711.00p 4190
27/08/2009 1,705.00p 1,733.00p 1,680.00p 1,690.00p 24857
26/08/2009 1,680.00p 1,699.00p 1,670.00p 1,687.00p 16974
25/08/2009 1,639.00p 1,679.00p 1,627.00p 1,672.00p 19968
24/08/2009 1,619.00p 1,680.00p 1,619.00p 1,665.00p 10440
21/08/2009 1,557.00p 1,630.00p 1,557.00p 1,619.00p 29764
20/08/2009 1,560.00p 1,589.00p 1,560.00p 1,589.00p 7572
19/08/2009 1,543.00p 1,580.00p 1,540.00p 1,563.00p 24068
18/08/2009 1,541.00p 1,550.00p 1,533.00p 1,543.00p 6348
17/08/2009 1,530.00p 1,551.00p 1,528.00p 1,542.00p 21196
14/08/2009 1,520.00p 1,568.00p 1,516.00p 1,521.00p 40089
13/08/2009 1,550.00p 1,550.00p 1,524.00p 1,540.00p 25863
12/08/2009 1,514.00p 1,540.00p 1,513.00p 1,525.00p 18034
11/08/2009 1,530.00p 1,543.00p 1,501.00p 1,504.00p 27272
10/08/2009 1,528.00p 1,554.00p 1,513.00p 1,520.00p 6884
07/08/2009 1,560.00p 1,560.00p 1,518.00p 1,518.00p 18045
06/08/2009 1,549.00p 1,555.00p 1,537.00p 1,540.00p 9054
05/08/2009 1,524.00p 1,575.00p 1,524.00p 1,549.00p 26577
04/08/2009 1,535.00p 1,569.00p 1,524.00p 1,524.00p 27607
03/08/2009 1,519.00p 1,535.00p 1,510.00p 1,524.00p 32302
31/07/2009 1,531.00p 1,531.00p 1,501.00p 1,513.00p 11390
30/07/2009 1,501.00p 1,519.00p 1,500.00p 1,507.00p 12564
29/07/2009 1,527.00p 1,530.00p 1,505.00p 1,517.00p 6162
28/07/2009 1,531.00p 1,531.00p 1,504.00p 1,511.00p 9278
27/07/2009 1,537.00p 1,537.00p 1,507.00p 1,515.00p 7403
24/07/2009 1,524.00p 1,554.00p 1,506.00p 1,521.00p 34592
23/07/2009 1,455.00p 1,520.00p 1,405.00p 1,520.00p 95671
22/07/2009 1,465.00p 1,487.00p 1,460.00p 1,460.00p 21808
21/07/2009 1,452.00p 1,483.00p 1,452.00p 1,471.00p 21132
20/07/2009 1,479.00p 1,485.00p 1,457.00p 1,460.00p 11757
17/07/2009 1,474.00p 1,522.00p 1,462.00p 1,470.00p 24186
16/07/2009 1,461.00p 1,482.00p 1,439.00p 1,451.00p 26176
15/07/2009 1,456.00p 1,487.00p 1,419.00p 1,473.00p 25719
14/07/2009 1,431.00p 1,462.00p 1,431.00p 1,440.00p 16338
13/07/2009 1,460.00p 1,460.00p 1,420.00p 1,422.00p 14798
10/07/2009 1,449.00p 1,467.00p 1,431.00p 1,455.00p 23567
09/07/2009 1,470.00p 1,470.00p 1,438.00p 1,447.00p 17425
08/07/2009 1,437.00p 1,474.00p 1,435.00p 1,470.00p 31361
07/07/2009 1,438.00p 1,453.00p 1,429.00p 1,453.00p 9886
06/07/2009 1,460.00p 1,460.00p 1,414.00p 1,414.00p 9306
03/07/2009 1,462.00p 1,489.00p 1,454.00p 1,474.00p 17873
02/07/2009 1,502.00p 1,502.00p 1,464.00p 1,464.00p 17822
01/07/2009 1,475.00p 1,519.00p 1,461.00p 1,508.00p 37950
30/06/2009 1,496.00p 1,497.00p 1,456.00p 1,470.00p 93072
29/06/2009 1,465.00p 1,497.00p 1,465.00p 1,483.00p 21557
26/06/2009 1,480.00p 1,488.00p 1,459.00p 1,465.00p 55733
25/06/2009 1,430.00p 1,474.00p 1,415.00p 1,450.00p 49610
24/06/2009 1,440.00p 1,447.00p 1,430.00p 1,440.00p 17286
23/06/2009 1,412.00p 1,449.00p 1,410.00p 1,427.00p 21734
22/06/2009 1,433.00p 1,464.00p 1,409.00p 1,416.00p 35747
19/06/2009 1,498.00p 1,502.00p 1,423.00p 1,425.00p 63656
18/06/2009 1,556.00p 1,566.00p 1,415.00p 1,499.00p 73410
17/06/2009 1,608.00p 1,608.00p 1,551.00p 1,562.00p 69947
16/06/2009 1,562.00p 1,701.00p 1,537.00p 1,615.00p 158761
15/06/2009 1,544.00p 1,570.00p 1,524.00p 1,570.00p 73005
12/06/2009 1,556.00p 1,567.00p 1,540.00p 1,544.00p 17108
11/06/2009 1,525.00p 1,570.00p 1,524.00p 1,559.00p 32018
10/06/2009 1,559.00p 1,560.00p 1,519.00p 1,525.00p 34623
09/06/2009 1,521.00p 1,560.00p 1,520.00p 1,555.00p 85939
08/06/2009 1,570.00p 1,570.00p 1,511.00p 1,535.00p 21745
05/06/2009 1,557.00p 1,611.00p 1,557.00p 1,605.00p 33854
04/06/2009 1,561.00p 1,593.00p 1,551.00p 1,593.00p 75071
03/06/2009 1,542.00p 1,599.00p 1,540.00p 1,572.00p 104920
02/06/2009 1,496.00p 1,552.00p 1,482.00p 1,550.00p 21306
01/06/2009 1,488.00p 1,514.00p 1,480.00p 1,499.00p 31868
29/05/2009 1,457.00p 1,480.00p 1,447.00p 1,480.00p 22781
28/05/2009 1,430.00p 1,456.00p 1,430.00p 1,451.00p 36622
27/05/2009 1,412.00p 1,450.00p 1,395.00p 1,450.00p 60473
26/05/2009 1,438.00p 1,450.00p 1,400.00p 1,427.00p 48030
22/05/2009 1,448.00p 1,450.00p 1,433.00p 1,443.00p 12418
21/05/2009 1,424.00p 1,450.00p 1,424.00p 1,445.00p 15100
20/05/2009 1,506.00p 1,506.00p 1,416.00p 1,445.00p 77491
19/05/2009 1,450.00p 1,520.00p 1,450.00p 1,480.00p 112825
18/05/2009 1,427.00p 1,502.00p 1,419.00p 1,443.00p 52431
15/05/2009 1,400.00p 1,451.00p 1,400.00p 1,422.00p 30729
14/05/2009 1,374.00p 1,399.00p 1,360.00p 1,387.00p 33599
13/05/2009 1,386.00p 1,394.00p 1,345.00p 1,355.00p 48143
12/05/2009 1,381.00p 1,399.00p 1,374.00p 1,385.00p 17007
11/05/2009 1,413.00p 1,413.00p 1,382.00p 1,388.00p 9617

*Close Price adjusted for both dividends and splits