DCC (CDI) (DCC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/05/2009 1,400.00p 1,412.00p 1,379.00p 1,402.00p 33330
07/05/2009 1,386.00p 1,415.00p 1,382.00p 1,400.00p 18109
06/05/2009 1,448.00p 1,448.00p 1,395.00p 1,400.00p 47808
05/05/2009 1,361.00p 1,463.00p 1,361.00p 1,435.00p 137332
01/05/2009 1,376.00p 1,376.00p 1,366.00p 1,375.00p 10951
30/04/2009 1,306.00p 1,376.00p 1,306.00p 1,376.00p 34275
29/04/2009 1,311.00p 1,320.00p 1,291.00p 1,300.00p 43589
28/04/2009 1,333.00p 1,333.00p 1,291.00p 1,309.00p 36144
27/04/2009 1,351.00p 1,355.00p 1,331.00p 1,335.00p 30480
24/04/2009 1,279.00p 1,375.00p 1,279.00p 1,347.00p 42891
23/04/2009 1,265.00p 1,301.00p 1,265.00p 1,295.00p 65914
22/04/2009 1,272.00p 1,299.00p 1,270.00p 1,288.00p 20515
21/04/2009 1,293.00p 1,293.00p 1,271.00p 1,271.00p 27100
20/04/2009 1,310.00p 1,310.00p 1,284.00p 1,288.00p 9154
17/04/2009 1,299.00p 1,320.00p 1,295.00p 1,304.00p 105299
16/04/2009 1,267.00p 1,308.00p 1,232.00p 1,308.00p 78317
15/04/2009 1,247.00p 1,264.00p 1,232.00p 1,232.00p 70409
14/04/2009 1,200.00p 1,277.00p 1,198.00p 1,263.00p 36103
09/04/2009 1,205.00p 1,214.00p 1,188.00p 1,201.00p 37655
08/04/2009 1,209.00p 1,216.00p 1,179.00p 1,192.00p 24435
07/04/2009 1,230.00p 1,230.00p 1,191.00p 1,198.00p 21399
06/04/2009 1,245.00p 1,281.00p 1,232.00p 1,235.00p 112256
03/04/2009 1,232.00p 1,275.00p 1,230.00p 1,263.00p 35620
02/04/2009 1,167.00p 1,256.00p 1,167.00p 1,250.00p 75714
01/04/2009 1,142.00p 1,167.00p 1,135.00p 1,160.00p 55708
31/03/2009 1,165.00p 1,165.00p 1,126.00p 1,140.00p 20879
30/03/2009 1,140.00p 1,167.00p 1,115.00p 1,150.00p 91717
27/03/2009 1,139.00p 1,140.00p 1,126.00p 1,140.00p 6104
26/03/2009 1,156.00p 1,166.00p 1,126.00p 1,137.00p 27106
25/03/2009 1,166.00p 1,167.00p 1,145.00p 1,163.00p 37083
24/03/2009 1,186.00p 1,194.00p 1,126.00p 1,165.00p 126662
23/03/2009 1,204.00p 1,204.00p 1,158.00p 1,180.00p 60129
20/03/2009 1,207.00p 1,225.00p 1,175.00p 1,175.00p 271724
19/03/2009 1,253.00p 1,260.00p 1,181.00p 1,190.00p 82406
18/03/2009 1,225.00p 1,253.00p 1,220.00p 1,236.00p 97156
17/03/2009 1,237.00p 1,270.00p 1,193.00p 1,220.00p 74627
16/03/2009 1,223.00p 1,279.00p 1,223.00p 1,250.00p 114851
13/03/2009 1,211.00p 1,220.00p 1,197.00p 1,200.00p 53102
12/03/2009 1,180.00p 1,212.00p 1,174.00p 1,196.00p 20220
11/03/2009 1,180.00p 1,206.00p 1,176.00p 1,180.00p 50002
10/03/2009 1,127.00p 1,225.00p 1,127.00p 1,183.00p 75899
09/03/2009 1,100.00p 1,148.00p 1,091.00p 1,134.00p 26986
06/03/2009 1,055.00p 1,116.00p 1,055.00p 1,080.00p 20131
05/03/2009 1,057.00p 1,068.00p 1,040.00p 1,055.00p 32356
04/03/2009 1,026.00p 1,091.00p 1,026.00p 1,082.00p 27558
03/03/2009 1,035.00p 1,038.00p 1,014.00p 1,026.00p 62609
02/03/2009 1,060.00p 1,061.00p 1,016.00p 1,030.00p 32802
27/02/2009 1,089.00p 1,089.00p 1,054.00p 1,072.00p 26067
26/02/2009 1,077.00p 1,097.00p 1,077.00p 1,085.00p 46715
25/02/2009 1,073.00p 1,079.00p 1,054.00p 1,074.00p 32518
24/02/2009 1,075.00p 1,076.00p 1,024.00p 1,064.00p 43769
23/02/2009 1,146.00p 1,159.00p 1,060.00p 1,060.00p 39478
20/02/2009 1,152.00p 1,152.00p 1,131.00p 1,131.00p 27607
19/02/2009 1,153.00p 1,157.00p 1,131.00p 1,140.00p 17769
18/02/2009 1,171.00p 1,176.00p 1,132.00p 1,139.00p 73822
17/02/2009 1,189.00p 1,189.00p 1,157.00p 1,173.00p 55215
16/02/2009 1,207.00p 1,210.00p 1,186.00p 1,186.00p 12479
13/02/2009 1,223.00p 1,225.00p 1,187.00p 1,199.00p 24771
12/02/2009 1,228.00p 1,235.00p 1,194.00p 1,199.00p 65337
11/02/2009 1,190.00p 1,235.00p 1,190.00p 1,232.00p 68751
10/02/2009 1,190.00p 1,208.00p 1,166.00p 1,200.00p 81180
09/02/2009 1,203.00p 1,229.00p 1,199.00p 1,218.00p 22207
06/02/2009 1,176.00p 1,219.00p 1,176.00p 1,210.00p 55442
05/02/2009 1,165.00p 1,197.00p 1,165.00p 1,188.00p 37868
04/02/2009 1,137.00p 1,182.00p 1,136.00p 1,178.00p 58065
03/02/2009 1,126.00p 1,139.00p 1,112.00p 1,134.00p 57712
02/02/2009 1,177.00p 1,177.00p 1,125.00p 1,135.00p 35145
30/01/2009 1,160.00p 1,170.00p 1,146.00p 1,153.00p 43031
29/01/2009 1,174.00p 1,179.00p 1,147.00p 1,160.00p 24571
28/01/2009 1,165.00p 1,278.00p 1,159.00p 1,166.00p 50153
27/01/2009 1,124.00p 1,165.00p 1,110.00p 1,140.00p 259826
26/01/2009 1,075.00p 1,123.00p 1,075.00p 1,110.00p 49155
23/01/2009 1,047.00p 1,095.00p 1,047.00p 1,075.00p 27174
22/01/2009 1,084.00p 1,084.00p 1,053.00p 1,053.00p 28004
21/01/2009 1,069.00p 1,096.00p 1,023.00p 1,065.00p 82804
20/01/2009 1,070.00p 1,118.00p 1,060.00p 1,060.00p 78789
19/01/2009 1,169.00p 1,199.00p 1,057.00p 1,072.00p 50213
16/01/2009 1,147.00p 1,185.00p 1,147.00p 1,165.00p 38918
15/01/2009 1,158.00p 1,164.00p 1,138.00p 1,146.00p 88500
14/01/2009 1,179.00p 1,183.00p 1,143.00p 1,156.00p 52106
13/01/2009 1,233.00p 1,237.00p 1,179.00p 1,190.00p 51792
12/01/2009 1,229.00p 1,240.00p 1,222.00p 1,230.00p 33690
09/01/2009 1,213.00p 1,257.00p 1,201.00p 1,235.00p 88738
08/01/2009 1,222.00p 1,241.00p 1,170.00p 1,235.00p 70972
07/01/2009 1,150.00p 1,247.00p 1,116.00p 1,246.00p 174707
06/01/2009 1,101.00p 1,180.00p 1,100.00p 1,136.00p 86483
05/01/2009 1,052.00p 1,102.00p 1,052.00p 1,102.00p 63730
02/01/2009 1,050.00p 1,060.00p 1,043.00p 1,054.00p 7129
31/12/2008 1,040.00p 1,044.00p 1,030.00p 1,030.00p 4713
30/12/2008 1,040.00p 1,040.00p 1,017.00p 1,035.00p 18818
29/12/2008 1,010.00p 1,045.00p 1,010.00p 1,038.00p 8477
24/12/2008 1,027.00p 1,040.00p 1,025.00p 1,040.00p 375
23/12/2008 1,026.00p 1,035.00p 1,025.00p 1,035.00p 4397
22/12/2008 1,001.00p 1,019.00p 996.50p 1,015.00p 11759
19/12/2008 1,060.00p 1,060.00p 999.50p 1,005.00p 48642
18/12/2008 1,058.00p 1,058.00p 1,040.00p 1,045.00p 27469
17/12/2008 1,058.00p 1,071.00p 1,050.00p 1,051.00p 41830
16/12/2008 1,099.00p 1,100.00p 1,048.00p 1,065.00p 29012
15/12/2008 1,099.00p 1,105.00p 1,090.00p 1,090.00p 40679
12/12/2008 1,076.00p 1,132.00p 1,062.00p 1,100.00p 106576
11/12/2008 1,126.00p 1,126.00p 1,095.00p 1,105.00p 54261
10/12/2008 1,055.00p 1,137.00p 1,055.00p 1,132.00p 187555
09/12/2008 1,046.00p 1,082.00p 1,046.00p 1,063.00p 48897
08/12/2008 1,016.00p 1,049.00p 987.50p 1,035.00p 144376
05/12/2008 1,031.00p 1,031.00p 1,005.00p 1,010.00p 75531
04/12/2008 1,026.00p 1,044.00p 1,021.00p 1,030.00p 114699
03/12/2008 1,035.00p 1,062.00p 1,021.00p 1,040.00p 161212
02/12/2008 1,017.00p 1,034.00p 1,005.00p 1,021.00p 57463
01/12/2008 1,052.00p 1,069.00p 992.50p 1,025.00p 72316
28/11/2008 1,065.00p 1,090.00p 1,026.00p 1,053.00p 35184
27/11/2008 1,094.00p 1,099.00p 1,066.00p 1,080.00p 18030
26/11/2008 1,135.00p 1,136.00p 1,094.00p 1,096.00p 82151
25/11/2008 1,100.00p 1,148.00p 1,099.00p 1,134.00p 63272
24/11/2008 1,119.00p 1,119.00p 1,085.00p 1,091.00p 80704
21/11/2008 1,111.00p 1,120.00p 1,098.00p 1,110.00p 94710
20/11/2008 1,173.00p 1,173.00p 1,076.00p 1,110.00p 101425
19/11/2008 1,199.00p 1,199.00p 1,174.00p 1,180.00p 44458
18/11/2008 1,201.00p 1,205.00p 1,173.00p 1,201.00p 64094
17/11/2008 1,200.00p 1,240.00p 1,200.00p 1,215.00p 26217
14/11/2008 1,195.00p 1,235.00p 1,163.00p 1,225.00p 121869
13/11/2008 1,175.00p 1,200.00p 1,127.00p 1,163.00p 191555
12/11/2008 1,236.00p 1,247.00p 1,155.00p 1,155.00p 35778
11/11/2008 1,294.00p 1,301.00p 1,231.00p 1,231.00p 30976
10/11/2008 1,280.00p 1,330.00p 1,268.00p 1,280.00p 81276
07/11/2008 1,284.00p 1,304.00p 1,235.00p 1,236.00p 91905
06/11/2008 1,252.00p 1,283.00p 1,249.00p 1,255.00p 24968
05/11/2008 1,329.00p 1,339.00p 1,254.00p 1,268.00p 28784
04/11/2008 1,297.00p 1,360.00p 1,297.00p 1,312.00p 112724
03/11/2008 1,225.00p 1,313.00p 1,225.00p 1,300.00p 54586
31/10/2008 1,152.00p 1,283.00p 1,131.00p 1,225.00p 125137
30/10/2008 1,075.00p 1,171.00p 1,068.00p 1,171.00p 117779
29/10/2008 1,051.00p 1,075.00p 1,051.00p 1,070.00p 35481
28/10/2008 1,071.00p 1,074.00p 1,038.00p 1,042.00p 81943
27/10/2008 1,044.00p 1,073.00p 1,044.00p 1,073.00p 29140
24/10/2008 1,067.00p 1,084.00p 1,010.00p 1,060.00p 66844
23/10/2008 1,077.00p 1,100.00p 1,071.00p 1,100.00p 52871
22/10/2008 1,137.00p 1,157.00p 1,083.00p 1,083.00p 88749
21/10/2008 1,169.00p 1,170.00p 1,149.00p 1,152.00p 21925
20/10/2008 1,187.00p 1,187.00p 1,150.00p 1,152.00p 34350
17/10/2008 1,184.00p 1,209.00p 1,162.00p 1,172.00p 117844
16/10/2008 1,218.00p 1,232.00p 1,150.00p 1,150.00p 50803
15/10/2008 1,267.00p 1,267.00p 1,220.00p 1,220.00p 58798
14/10/2008 1,241.00p 1,275.00p 1,241.00p 1,260.00p 130273
13/10/2008 1,192.00p 1,234.00p 1,192.00p 1,234.00p 82694
10/10/2008 1,240.00p 1,240.00p 1,127.00p 1,185.00p 81835
09/10/2008 1,284.00p 1,295.00p 1,244.00p 1,252.00p 154234
08/10/2008 1,300.00p 1,300.00p 1,261.00p 1,282.00p 63483
07/10/2008 1,400.00p 1,400.00p 1,300.00p 1,315.00p 45052
06/10/2008 1,369.00p 1,390.00p 1,352.00p 1,366.00p 20613
03/10/2008 1,367.00p 1,400.00p 1,325.00p 1,397.00p 59752
02/10/2008 1,419.00p 1,419.00p 1,376.00p 1,376.00p 21678
01/10/2008 1,400.00p 1,419.00p 1,380.00p 1,380.00p 22836
30/09/2008 1,362.00p 1,401.00p 1,362.00p 1,387.00p 77161
29/09/2008 1,403.00p 1,403.00p 1,362.00p 1,373.00p 18751
26/09/2008 1,385.00p 1,403.00p 1,372.00p 1,403.00p 42312
25/09/2008 1,389.00p 1,410.00p 1,380.00p 1,389.00p 73964
24/09/2008 1,436.00p 1,456.00p 1,355.00p 1,385.00p 92333
23/09/2008 1,483.00p 1,483.00p 1,436.00p 1,440.00p 61593
22/09/2008 1,492.00p 1,505.00p 1,477.00p 1,490.00p 23278
19/09/2008 1,533.00p 1,570.00p 1,492.00p 1,510.00p 94550
18/09/2008 1,504.00p 1,523.00p 1,488.00p 1,520.00p 35788
17/09/2008 1,499.00p 1,536.00p 1,488.00p 1,500.00p 23981
16/09/2008 1,506.00p 1,539.00p 1,504.00p 1,535.00p 22830
15/09/2008 1,526.00p 1,541.00p 1,500.00p 1,507.00p 21282
12/09/2008 1,540.00p 1,542.00p 1,520.00p 1,535.00p 34668
11/09/2008 1,550.00p 1,550.00p 1,511.00p 1,524.00p 25545
10/09/2008 1,589.00p 1,595.00p 1,550.00p 1,554.00p 23622
09/09/2008 1,599.00p 1,610.00p 1,579.00p 1,579.00p 18050
08/09/2008 1,597.00p 1,604.00p 1,558.00p 1,595.00p 7038
05/09/2008 1,579.00p 1,579.00p 1,550.00p 1,558.00p 13995
04/09/2008 1,608.00p 1,615.00p 1,576.00p 1,584.00p 21001
03/09/2008 1,615.00p 1,625.00p 1,608.00p 1,615.00p 13740
02/09/2008 1,629.00p 1,640.00p 1,610.00p 1,615.00p 110905
01/09/2008 1,635.00p 1,642.00p 1,628.00p 1,628.00p 17286
29/08/2008 1,649.00p 1,679.00p 1,625.00p 1,646.00p 54487
28/08/2008 1,618.00p 1,656.00p 1,618.00p 1,649.00p 27921
27/08/2008 1,625.00p 1,631.00p 1,605.00p 1,618.00p 21166
26/08/2008 1,624.00p 1,624.00p 1,585.00p 1,617.00p 67654
22/08/2008 1,581.00p 1,620.00p 1,581.00p 1,608.00p 8835
21/08/2008 1,600.00p 1,600.00p 1,568.00p 1,587.00p 11302
20/08/2008 1,597.00p 1,600.00p 1,581.00p 1,600.00p 11807
19/08/2008 1,610.00p 1,610.00p 1,566.00p 1,591.00p 22094
18/08/2008 1,610.00p 1,650.00p 1,609.00p 1,613.00p 32834
15/08/2008 1,554.00p 1,625.00p 1,554.00p 1,595.00p 16305
14/08/2008 1,541.00p 1,554.00p 1,541.00p 1,554.00p 24053
13/08/2008 1,544.00p 1,548.00p 1,542.00p 1,544.00p 13104
12/08/2008 1,547.00p 1,557.00p 1,520.00p 1,540.00p 16138
11/08/2008 1,533.00p 1,553.00p 1,496.00p 1,547.00p 25220
08/08/2008 1,515.00p 1,540.00p 1,496.00p 1,533.00p 35644
07/08/2008 1,595.00p 1,595.00p 1,519.00p 1,540.00p 31418
06/08/2008 1,570.00p 1,615.00p 1,550.00p 1,605.00p 35826
05/08/2008 1,485.00p 1,558.00p 1,476.00p 1,550.00p 104048
04/08/2008 1,530.00p 1,530.00p 1,476.00p 1,485.00p 25738
01/08/2008 1,522.00p 1,561.00p 1,503.00p 1,530.00p 36538
31/07/2008 1,570.00p 1,570.00p 1,524.00p 1,530.00p 16548
30/07/2008 1,570.00p 1,570.00p 1,551.00p 1,553.00p 13990
29/07/2008 1,560.00p 1,566.00p 1,537.00p 1,552.00p 10189
28/07/2008 1,585.00p 1,590.00p 1,549.00p 1,550.00p 17058
25/07/2008 1,593.00p 1,594.00p 1,564.00p 1,572.00p 25948
24/07/2008 1,588.00p 1,609.00p 1,580.00p 1,600.00p 222021

*Close Price adjusted for both dividends and splits