DCC (CDI) (DCC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/07/2008 1,530.00p 1,550.00p 1,515.00p 1,550.00p 56785
21/07/2008 1,523.00p 1,535.00p 1,474.00p 1,530.00p 23730
18/07/2008 1,458.00p 1,511.00p 1,406.00p 1,479.00p 59696
17/07/2008 1,388.00p 1,474.00p 1,388.00p 1,445.00p 70060
16/07/2008 1,340.00p 1,389.00p 1,335.00p 1,389.00p 55716
15/07/2008 1,356.00p 1,380.00p 1,320.00p 1,332.00p 48063
14/07/2008 1,341.00p 1,385.00p 1,340.00p 1,380.00p 24837
11/07/2008 1,380.00p 1,386.00p 1,319.00p 1,323.00p 75199
10/07/2008 1,423.00p 1,435.00p 1,357.00p 1,366.00p 43696
09/07/2008 1,441.00p 1,460.00p 1,428.00p 1,435.00p 147945
08/07/2008 1,485.00p 1,499.00p 1,431.00p 1,441.00p 31018
07/07/2008 1,500.00p 1,500.00p 1,486.00p 1,498.00p 28057
04/07/2008 1,460.00p 1,500.00p 1,460.00p 1,493.00p 34023
03/07/2008 1,433.00p 1,499.00p 1,410.00p 1,494.00p 58739
02/07/2008 1,530.00p 1,530.00p 1,410.00p 1,435.00p 160451
01/07/2008 1,575.00p 1,576.00p 1,487.00p 1,513.00p 137485
30/06/2008 1,605.00p 1,605.00p 1,573.00p 1,580.00p 29863
27/06/2008 1,580.00p 1,598.00p 1,574.00p 1,574.00p 11303
26/06/2008 1,640.00p 1,640.00p 1,581.00p 1,590.00p 125322
25/06/2008 1,630.00p 1,665.00p 1,630.00p 1,638.00p 121310
24/06/2008 1,665.00p 1,665.00p 1,630.00p 1,630.00p 76604
23/06/2008 1,665.00p 1,665.00p 1,638.00p 1,649.00p 20680
20/06/2008 1,652.00p 1,686.00p 1,620.00p 1,657.00p 111526
19/06/2008 1,677.00p 1,680.00p 1,635.00p 1,652.00p 37559
18/06/2008 1,690.00p 1,715.00p 1,645.00p 1,670.00p 109301
17/06/2008 1,715.00p 1,720.00p 1,685.00p 1,686.00p 35464
16/06/2008 1,700.00p 1,713.00p 1,687.00p 1,687.00p 44483
13/06/2008 1,690.00p 1,703.00p 1,650.00p 1,702.00p 40401
12/06/2008 1,626.00p 1,700.00p 1,591.00p 1,700.00p 33154
11/06/2008 1,581.00p 1,626.00p 1,581.00p 1,600.00p 46813
10/06/2008 1,597.00p 1,610.00p 1,591.00p 1,606.00p 35299
09/06/2008 1,598.00p 1,619.00p 1,581.00p 1,600.00p 28596
06/06/2008 1,651.00p 1,667.00p 1,597.00p 1,602.00p 43660
05/06/2008 1,617.00p 1,660.00p 1,601.00p 1,650.00p 46229
04/06/2008 1,615.00p 1,621.00p 1,604.00p 1,610.00p 95613
03/06/2008 1,556.00p 1,610.00p 1,555.00p 1,609.00p 177791
02/06/2008 1,510.00p 1,586.00p 1,510.00p 1,577.00p 683846
30/05/2008 1,510.00p 1,510.00p 1,480.00p 1,510.00p 303838
29/05/2008 1,499.00p 1,524.00p 1,496.00p 1,510.00p 167193
28/05/2008 1,535.00p 1,536.00p 1,497.00p 1,505.00p 39105
27/05/2008 1,570.00p 1,584.00p 1,536.00p 1,545.00p 53171
23/05/2008 1,600.00p 1,609.00p 1,578.00p 1,579.00p 48862
22/05/2008 1,570.00p 1,602.00p 1,570.00p 1,595.00p 205613
21/05/2008 1,570.00p 1,590.00p 1,557.00p 1,583.00p 54173
20/05/2008 1,560.00p 1,583.00p 1,552.00p 1,580.00p 90216
19/05/2008 1,571.00p 1,625.00p 1,569.00p 1,569.00p 37724
16/05/2008 1,506.00p 1,530.00p 1,506.00p 1,517.00p 31459
15/05/2008 1,507.00p 1,543.00p 1,494.00p 1,510.00p 62098
14/05/2008 1,550.00p 1,550.00p 1,511.00p 1,517.00p 30878
13/05/2008 1,524.00p 1,575.00p 1,524.00p 1,531.00p 42207
12/05/2008 1,525.00p 1,530.00p 1,516.00p 1,527.00p 39187
09/05/2008 1,540.00p 1,541.00p 1,514.00p 1,520.00p 38547
08/05/2008 1,507.00p 1,540.00p 1,500.00p 1,540.00p 38770
07/05/2008 1,475.00p 1,520.00p 1,475.00p 1,518.00p 49115
06/05/2008 1,479.00p 1,506.00p 1,473.00p 1,485.00p 123663
02/05/2008 1,492.00p 1,512.00p 1,485.00p 1,505.00p 84967
01/05/2008 1,488.00p 1,488.00p 1,473.00p 1,487.00p 2404
30/04/2008 1,480.00p 1,488.00p 1,453.00p 1,476.00p 66209
29/04/2008 1,404.00p 1,490.00p 1,404.00p 1,453.00p 72641
28/04/2008 1,434.00p 1,463.00p 1,434.00p 1,443.00p 24650
25/04/2008 1,454.00p 1,485.00p 1,436.00p 1,449.00p 23069
24/04/2008 1,522.00p 1,531.00p 1,440.00p 1,454.00p 57293
23/04/2008 1,536.00p 1,536.00p 1,490.00p 1,504.00p 25716
22/04/2008 1,531.00p 1,535.00p 1,496.00p 1,500.00p 44165
21/04/2008 1,526.00p 1,530.00p 1,494.00p 1,501.00p 24986
18/04/2008 1,492.00p 1,525.00p 1,478.00p 1,520.00p 69095
17/04/2008 1,486.00p 1,507.00p 1,476.00p 1,482.00p 92452
16/04/2008 1,447.00p 1,503.00p 1,440.00p 1,485.00p 52816
15/04/2008 1,446.00p 1,496.00p 1,420.00p 1,440.00p 98369
14/04/2008 1,490.00p 1,545.00p 1,410.00p 1,420.00p 52548
11/04/2008 1,567.00p 1,567.00p 1,466.00p 1,495.00p 58749
10/04/2008 1,534.00p 1,580.00p 1,534.00p 1,544.00p 19638
09/04/2008 1,593.00p 1,593.00p 1,545.00p 1,559.00p 31269
08/04/2008 1,607.00p 1,634.00p 1,572.00p 1,572.00p 11900
07/04/2008 1,634.00p 1,635.00p 1,586.00p 1,586.00p 13422
04/04/2008 1,628.00p 1,638.00p 1,615.00p 1,630.00p 23054
03/04/2008 1,580.00p 1,627.00p 1,577.00p 1,623.00p 53469
02/04/2008 1,575.00p 1,649.00p 1,575.00p 1,624.00p 86432
01/04/2008 1,475.00p 1,606.00p 1,475.00p 1,597.00p 75532
31/03/2008 1,534.00p 1,541.00p 1,497.00p 1,497.00p 47177
28/03/2008 1,545.00p 1,555.00p 1,525.00p 1,529.00p 48535
27/03/2008 1,550.00p 1,557.00p 1,540.00p 1,545.00p 26181
26/03/2008 1,570.00p 1,571.00p 1,507.00p 1,540.00p 41490
25/03/2008 1,522.00p 1,584.00p 1,522.00p 1,577.00p 92259
20/03/2008 1,506.00p 1,556.00p 1,499.00p 1,520.00p 129207
19/03/2008 1,520.00p 1,553.00p 1,510.00p 1,525.00p 117641
18/03/2008 1,480.00p 1,553.00p 1,468.00p 1,553.00p 65597
17/03/2008 1,544.00p 1,562.00p 1,468.00p 1,468.00p 66063
14/03/2008 1,545.00p 1,577.00p 1,544.00p 1,557.00p 127748
13/03/2008 1,519.00p 1,544.00p 1,500.00p 1,544.00p 51108
12/03/2008 1,547.00p 1,555.00p 1,519.00p 1,523.00p 60986
11/03/2008 1,530.00p 1,553.00p 1,496.00p 1,519.00p 148389
10/03/2008 1,518.00p 1,530.00p 1,481.00p 1,505.00p 103287
07/03/2008 1,512.00p 1,549.00p 1,490.00p 1,504.00p 145539
06/03/2008 1,634.00p 1,634.00p 1,534.00p 1,547.00p 32044
05/03/2008 1,570.00p 1,634.00p 1,560.00p 1,620.00p 307240
04/03/2008 1,680.00p 1,690.00p 1,580.00p 1,586.00p 153229
03/03/2008 1,642.00p 1,664.00p 1,639.00p 1,651.00p 92523
29/02/2008 1,681.00p 1,682.00p 1,642.00p 1,661.00p 51217
28/02/2008 1,697.00p 1,723.00p 1,661.00p 1,669.00p 94369
27/02/2008 1,709.00p 1,729.00p 1,670.00p 1,685.00p 24986
26/02/2008 1,613.00p 1,729.00p 1,613.00p 1,729.00p 161668
25/02/2008 1,654.00p 1,657.00p 1,586.00p 1,633.00p 103946
22/02/2008 1,650.00p 1,669.00p 1,622.00p 1,632.00p 62019
21/02/2008 1,670.00p 1,681.00p 1,641.00p 1,650.00p 64833
20/02/2008 1,649.00p 1,683.00p 1,649.00p 1,660.00p 53321
19/02/2008 1,657.00p 1,692.00p 1,655.00p 1,675.00p 117409
18/02/2008 1,663.00p 1,750.00p 1,650.00p 1,675.00p 23842
15/02/2008 1,680.00p 1,686.00p 1,661.00p 1,661.00p 44056
14/02/2008 1,670.00p 1,695.00p 1,645.00p 1,680.00p 95008
13/02/2008 1,646.00p 1,660.00p 1,641.00p 1,645.00p 31918
12/02/2008 1,679.00p 1,680.00p 1,591.00p 1,650.00p 206507
11/02/2008 1,660.00p 1,678.00p 1,615.00p 1,635.00p 71477
08/02/2008 1,672.00p 1,695.00p 1,657.00p 1,662.00p 118080
07/02/2008 1,725.00p 1,725.00p 1,630.00p 1,660.00p 107624
06/02/2008 1,740.00p 1,771.00p 1,690.00p 1,713.00p 130287
05/02/2008 1,859.00p 1,875.00p 1,729.00p 1,729.00p 91161
04/02/2008 1,881.00p 1,906.00p 1,869.00p 1,889.00p 24572
01/02/2008 1,874.00p 1,890.00p 1,863.00p 1,890.00p 55709
31/01/2008 1,880.00p 1,892.00p 1,849.00p 1,875.00p 56154
30/01/2008 1,860.00p 1,911.00p 1,860.00p 1,900.00p 94615
29/01/2008 1,900.00p 1,900.00p 1,863.00p 1,863.00p 76028
28/01/2008 1,895.00p 1,906.00p 1,850.00p 1,872.00p 53532
25/01/2008 1,865.00p 1,904.00p 1,835.00p 1,904.00p 58219
24/01/2008 1,840.00p 1,868.00p 1,800.00p 1,863.00p 76845
23/01/2008 1,750.00p 1,834.00p 1,750.00p 1,805.00p 98802
22/01/2008 1,649.00p 1,749.00p 1,649.00p 1,726.00p 100369
21/01/2008 1,777.00p 1,815.00p 1,665.00p 1,665.00p 109707
18/01/2008 1,847.00p 1,847.00p 1,789.00p 1,815.00p 151767
17/01/2008 1,915.00p 1,925.00p 1,846.00p 1,847.00p 62035
16/01/2008 1,902.00p 1,928.00p 1,890.00p 1,894.00p 54719
15/01/2008 1,984.00p 2,017.00p 1,908.00p 1,908.00p 58566
14/01/2008 1,989.00p 2,029.00p 1,985.00p 1,986.00p 66155
11/01/2008 1,993.00p 2,020.00p 1,993.00p 2,012.00p 105370
10/01/2008 2,001.00p 2,010.00p 1,995.00p 1,995.00p 71541
09/01/2008 1,997.00p 2,015.00p 1,992.00p 2,001.00p 120170
08/01/2008 2,018.00p 2,032.00p 2,000.00p 2,005.00p 77674
07/01/2008 1,990.00p 2,075.00p 1,990.00p 2,010.00p 54604
04/01/2008 1,970.00p 2,022.00p 1,970.00p 1,988.00p 111493
03/01/2008 1,896.00p 1,965.00p 1,896.00p 1,960.00p 72213
02/01/2008 1,940.00p 1,946.00p 1,897.00p 1,932.00p 27349
31/12/2007 1,924.00p 1,937.00p 1,924.00p 1,937.00p 2716
28/12/2007 1,915.00p 1,926.00p 1,892.00p 1,926.00p 7998
27/12/2007 1,923.00p 1,935.00p 1,884.00p 1,922.00p 23442
24/12/2007 1,910.00p 1,910.00p 1,908.00p 1,910.00p 1580
21/12/2007 2,000.00p 2,000.00p 1,913.00p 1,932.00p 56605
20/12/2007 1,969.00p 1,969.00p 1,901.00p 1,941.00p 42482
19/12/2007 1,859.00p 1,996.00p 1,859.00p 1,950.00p 96498
18/12/2007 1,802.00p 1,848.00p 1,802.00p 1,830.00p 47372
17/12/2007 1,820.00p 1,839.00p 1,809.00p 1,810.00p 46938
14/12/2007 1,880.00p 1,884.00p 1,830.00p 1,839.00p 70621
13/12/2007 1,911.00p 1,939.00p 1,835.00p 1,835.00p 57495
12/12/2007 1,935.00p 1,950.00p 1,890.00p 1,939.00p 78903
11/12/2007 1,915.00p 1,955.00p 1,915.00p 1,932.00p 88035
10/12/2007 1,851.00p 1,945.00p 1,851.00p 1,932.00p 61512
07/12/2007 1,800.00p 1,890.00p 1,800.00p 1,877.00p 139406
06/12/2007 1,822.00p 1,835.00p 1,795.00p 1,817.00p 44538
05/12/2007 1,759.00p 1,836.00p 1,757.00p 1,810.00p 98346
04/12/2007 1,770.00p 1,787.00p 1,750.00p 1,759.00p 59440
03/12/2007 1,759.00p 1,791.00p 1,744.00p 1,763.00p 53274
30/11/2007 1,760.00p 1,791.00p 1,760.00p 1,791.00p 264301
29/11/2007 1,799.00p 1,799.00p 1,738.00p 1,777.00p 61996
28/11/2007 1,680.00p 1,779.00p 1,680.00p 1,772.00p 91259
27/11/2007 1,676.00p 1,712.00p 1,676.00p 1,692.00p 55152
26/11/2007 1,730.00p 1,748.00p 1,680.00p 1,680.00p 77192
23/11/2007 1,672.00p 1,721.00p 1,665.00p 1,697.00p 80510
22/11/2007 1,679.00p 1,683.00p 1,647.00p 1,649.00p 135215
21/11/2007 1,792.00p 1,795.00p 1,670.00p 1,680.00p 129166
20/11/2007 1,875.00p 1,917.00p 1,737.00p 1,795.00p 101139
19/11/2007 1,900.00p 1,929.00p 1,863.00p 1,863.00p 45615
16/11/2007 1,925.00p 1,945.00p 1,882.00p 1,882.00p 54912
15/11/2007 1,980.00p 1,980.00p 1,920.00p 1,920.00p 48185
14/11/2007 2,000.00p 2,000.00p 1,944.00p 1,947.00p 75480
13/11/2007 1,982.00p 1,989.00p 1,950.00p 1,957.00p 49006
12/11/2007 1,940.00p 1,999.00p 1,939.00p 1,998.00p 44671
09/11/2007 1,980.00p 1,980.00p 1,925.00p 1,940.00p 54756
08/11/2007 1,943.00p 1,958.00p 1,926.00p 1,957.00p 60153
07/11/2007 1,998.00p 1,998.00p 1,943.00p 1,943.00p 27900
06/11/2007 1,937.00p 2,000.00p 1,937.00p 1,988.00p 62550
05/11/2007 1,900.00p 1,927.00p 1,900.00p 1,927.00p 42232
02/11/2007 1,865.00p 1,911.00p 1,865.00p 1,911.00p 48828
01/11/2007 1,878.00p 1,905.00p 1,865.00p 1,893.00p 70276
31/10/2007 1,878.00p 1,912.00p 1,844.00p 1,892.00p 300119
30/10/2007 1,860.00p 1,876.00p 1,855.00p 1,866.00p 88886
29/10/2007 1,856.00p 1,861.00p 1,832.00p 1,855.00p 57755
26/10/2007 1,869.00p 1,869.00p 1,793.00p 1,845.00p 314530
25/10/2007 1,900.00p 1,914.00p 1,844.00p 1,866.00p 82602
24/10/2007 1,921.00p 1,929.00p 1,862.00p 1,888.00p 77777
23/10/2007 1,972.00p 1,985.00p 1,931.00p 1,938.00p 48690
22/10/2007 1,978.00p 1,980.90p 1,937.00p 1,940.00p 57323
19/10/2007 2,017.00p 2,017.00p 1,987.00p 1,989.00p 32574
18/10/2007 2,033.00p 2,044.00p 2,005.00p 2,006.00p 67394
17/10/2007 2,033.00p 2,052.00p 2,031.00p 2,031.00p 81008
16/10/2007 2,056.00p 2,057.00p 2,032.00p 2,032.00p 105552
15/10/2007 2,100.00p 2,100.00p 2,050.00p 2,050.00p 165660
12/10/2007 2,080.00p 2,116.00p 2,080.00p 2,107.00p 46798
11/10/2007 2,082.00p 2,115.00p 2,064.00p 2,115.00p 24873
10/10/2007 2,065.00p 2,098.00p 2,043.00p 2,082.00p 25010
09/10/2007 2,069.00p 2,077.00p 2,030.00p 2,056.00p 216824
08/10/2007 2,113.00p 2,147.00p 2,071.00p 2,075.00p 41885

*Close Price adjusted for both dividends and splits