DCC (CDI) (DCC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/10/2007 2,141.00p 2,159.00p 2,094.00p 2,099.00p 73182
04/10/2007 2,150.00p 2,174.00p 2,109.00p 2,174.00p 74046
03/10/2007 2,172.00p 2,191.00p 2,149.00p 2,161.00p 36483
02/10/2007 2,140.00p 2,195.00p 2,140.00p 2,172.00p 34965
01/10/2007 2,065.00p 2,135.00p 2,065.00p 2,135.00p 41193
28/09/2007 2,091.00p 2,115.00p 2,047.00p 2,080.00p 70011
27/09/2007 2,054.00p 2,089.00p 2,023.00p 2,067.00p 22601
26/09/2007 1,997.00p 2,015.00p 1,995.00p 2,008.00p 13728
25/09/2007 2,000.00p 2,023.00p 1,990.00p 1,997.00p 84797
24/09/2007 2,015.00p 2,035.00p 2,000.00p 2,009.00p 13511
21/09/2007 2,003.00p 2,015.00p 1,986.00p 2,015.00p 262772
20/09/2007 1,960.00p 1,990.00p 1,947.00p 1,988.00p 109555
19/09/2007 1,968.00p 2,021.00p 1,960.00p 1,978.00p 168897
18/09/2007 1,921.00p 1,935.00p 1,896.00p 1,930.00p 76499
17/09/2007 1,934.00p 1,934.00p 1,880.00p 1,895.00p 62390
14/09/2007 1,967.00p 1,969.00p 1,936.00p 1,946.00p 53969
13/09/2007 1,972.00p 1,992.00p 1,926.00p 1,987.00p 63256
12/09/2007 1,949.00p 1,985.00p 1,949.00p 1,971.00p 23341
11/09/2007 1,945.00p 1,990.00p 1,945.00p 1,985.00p 38835
10/09/2007 1,949.00p 1,960.00p 1,923.00p 1,934.00p 30552
07/09/2007 1,927.00p 1,974.00p 1,927.00p 1,970.00p 42723
06/09/2007 1,951.00p 1,970.00p 1,945.00p 1,960.00p 116127
05/09/2007 1,962.00p 1,970.00p 1,954.00p 1,961.00p 392150
04/09/2007 1,951.00p 1,962.00p 1,934.00p 1,962.00p 871790
03/09/2007 1,908.00p 1,950.00p 1,908.00p 1,936.00p 181638
31/08/2007 1,870.00p 1,929.00p 1,866.00p 1,908.00p 145137
30/08/2007 1,908.00p 1,915.00p 1,865.00p 1,886.00p 57494
29/08/2007 1,895.00p 1,905.00p 1,862.00p 1,862.00p 32695
28/08/2007 2,012.00p 2,012.00p 1,886.00p 1,886.00p 65174
24/08/2007 2,025.00p 2,063.00p 2,015.00p 2,052.00p 28134
23/08/2007 2,094.00p 2,170.00p 2,018.00p 2,018.00p 74278
22/08/2007 2,103.00p 2,104.00p 2,086.00p 2,091.00p 72516
21/08/2007 2,074.00p 2,103.00p 2,057.00p 2,103.00p 59744
20/08/2007 2,110.00p 2,110.00p 2,050.00p 2,068.00p 23860
17/08/2007 2,055.00p 2,110.00p 2,042.00p 2,100.00p 55343
16/08/2007 2,133.00p 2,146.00p 2,030.00p 2,065.00p 42225
15/08/2007 2,176.00p 2,210.00p 2,155.00p 2,157.00p 13572
14/08/2007 2,196.00p 2,212.00p 2,180.00p 2,210.00p 22578
13/08/2007 2,211.00p 2,228.00p 2,182.00p 2,192.00p 45520
10/08/2007 2,250.00p 2,252.00p 2,202.00p 2,202.00p 26647
09/08/2007 2,342.00p 2,342.00p 2,273.00p 2,284.00p 93898
08/08/2007 2,316.00p 2,345.00p 2,301.00p 2,342.00p 24466
07/08/2007 2,337.00p 2,337.00p 2,298.00p 2,310.00p 600424
06/08/2007 2,270.00p 2,332.00p 2,260.00p 2,322.00p 22058
03/08/2007 2,204.00p 2,347.00p 2,181.00p 2,347.00p 51967
02/08/2007 2,171.00p 2,229.00p 2,136.00p 2,229.00p 178931
01/08/2007 2,145.00p 2,145.00p 2,101.00p 2,129.00p 72110
31/07/2007 2,139.00p 2,171.00p 2,130.00p 2,164.00p 31732
30/07/2007 2,100.00p 2,125.00p 2,085.00p 2,115.00p 31523
27/07/2007 2,151.00p 2,212.00p 2,052.00p 2,100.00p 34528
26/07/2007 2,151.00p 2,210.00p 2,151.00p 2,170.00p 150730
25/07/2007 2,258.00p 2,267.00p 2,155.00p 2,162.00p 87398
24/07/2007 2,325.00p 2,325.00p 2,248.00p 2,251.00p 112832
23/07/2007 2,332.00p 2,340.00p 2,295.00p 2,295.00p 53632
20/07/2007 2,380.00p 2,407.00p 2,333.00p 2,340.00p 36799
19/07/2007 2,359.00p 2,359.00p 2,312.00p 2,315.00p 10237
18/07/2007 2,335.00p 2,335.00p 2,314.00p 2,314.00p 243579
17/07/2007 2,350.00p 2,359.00p 2,326.00p 2,336.00p 22892
16/07/2007 2,300.00p 2,340.00p 2,300.00p 2,333.00p 49638
13/07/2007 2,392.00p 2,392.00p 2,290.00p 2,299.00p 265158
12/07/2007 2,340.00p 2,350.00p 2,326.00p 2,326.00p 76831
11/07/2007 2,380.00p 2,408.00p 2,345.00p 2,347.00p 20722
10/07/2007 2,437.00p 2,450.00p 2,397.00p 2,404.00p 595866
09/07/2007 2,450.00p 2,450.00p 2,435.00p 2,440.00p 24865
06/07/2007 2,450.00p 2,473.00p 2,450.00p 2,456.00p 17319
05/07/2007 2,515.00p 2,515.00p 2,450.00p 2,453.00p 29471
04/07/2007 2,490.00p 2,517.00p 2,466.00p 2,480.00p 34366
03/07/2007 2,492.00p 2,501.00p 2,476.00p 2,491.00p 45955
02/07/2007 2,447.00p 2,530.00p 2,447.00p 2,495.00p 30615
29/06/2007 2,495.00p 2,500.00p 2,447.00p 2,468.00p 62119
28/06/2007 2,543.00p 2,543.00p 2,480.00p 2,488.00p 26680
27/06/2007 2,499.00p 2,506.00p 2,463.00p 2,470.00p 26496
26/06/2007 2,536.00p 2,536.00p 2,477.00p 2,499.00p 78930
25/06/2007 2,505.00p 2,529.00p 2,470.00p 2,513.00p 23400
22/06/2007 2,493.00p 2,545.00p 2,451.00p 2,528.00p 74073
21/06/2007 2,437.00p 2,527.00p 2,437.00p 2,500.00p 55494
20/06/2007 2,476.00p 2,477.00p 2,460.00p 2,475.00p 117716
19/06/2007 2,442.00p 2,500.00p 2,440.00p 2,455.00p 38200
18/06/2007 2,400.00p 2,449.00p 2,400.00p 2,420.00p 54940
15/06/2007 2,400.00p 2,429.00p 2,400.00p 2,406.00p 105663
14/06/2007 2,377.00p 2,413.00p 2,377.00p 2,413.00p 270603
13/06/2007 2,377.00p 2,382.00p 2,354.00p 2,371.00p 181654
12/06/2007 2,362.00p 2,397.00p 2,352.00p 2,378.00p 563990
11/06/2007 2,375.00p 2,400.00p 2,350.00p 2,362.00p 66296
08/06/2007 2,366.00p 2,391.00p 2,347.00p 2,375.00p 51803
07/06/2007 2,470.00p 2,518.00p 2,366.00p 2,366.00p 54870
06/06/2007 2,547.00p 2,550.00p 2,450.00p 2,461.00p 72335
05/06/2007 2,575.00p 2,582.00p 2,550.00p 2,572.00p 91231
04/06/2007 2,565.00p 2,589.00p 2,561.00p 2,575.00p 199033
01/06/2007 2,608.00p 2,608.00p 2,561.00p 2,561.00p 126071
31/05/2007 2,604.00p 2,608.00p 2,552.00p 2,569.00p 559019
30/05/2007 2,544.00p 2,570.00p 2,531.00p 2,565.00p 149751
29/05/2007 2,545.00p 2,550.00p 2,534.00p 2,535.00p 42667
25/05/2007 2,561.00p 2,561.00p 2,547.00p 2,548.00p 15653
24/05/2007 2,610.00p 2,630.00p 2,557.00p 2,557.00p 114530
23/05/2007 2,560.00p 2,569.00p 2,550.00p 2,553.00p 13553
22/05/2007 2,600.00p 2,624.00p 2,561.00p 2,600.00p 60331
21/05/2007 2,570.00p 2,600.00p 2,540.00p 2,568.00p 71335
18/05/2007 2,525.00p 2,566.00p 2,521.00p 2,540.00p 42844
17/05/2007 2,499.00p 2,500.00p 2,455.00p 2,500.00p 35343
16/05/2007 2,500.00p 2,503.00p 2,455.00p 2,455.00p 111578
15/05/2007 2,500.00p 2,534.00p 2,496.00p 2,500.00p 43228
14/05/2007 2,597.00p 2,597.00p 2,507.00p 2,520.00p 448273
11/05/2007 2,554.00p 2,554.00p 2,515.00p 2,533.00p 26235
10/05/2007 2,585.00p 2,585.00p 2,534.00p 2,563.00p 177254
09/05/2007 2,574.00p 2,577.00p 2,544.00p 2,555.00p 154375
08/05/2007 2,531.00p 2,576.00p 2,531.00p 2,560.00p 57623
04/05/2007 2,574.00p 2,585.00p 2,550.00p 2,559.00p 129386
03/05/2007 2,484.00p 2,581.00p 2,484.00p 2,532.00p 64207
02/05/2007 2,500.00p 2,500.00p 2,465.00p 2,500.00p 112488
01/05/2007 2,500.00p 2,500.00p 2,474.00p 2,480.00p 65881
30/04/2007 2,500.00p 2,500.00p 2,462.00p 2,474.00p 19600
27/04/2007 2,527.00p 2,544.00p 2,491.00p 2,491.00p 66150
26/04/2007 2,525.00p 2,537.00p 2,521.00p 2,536.00p 48313
25/04/2007 2,570.00p 2,570.00p 2,502.00p 2,512.00p 28602
24/04/2007 2,565.00p 2,572.00p 2,519.00p 2,530.00p 32016
23/04/2007 2,619.00p 2,619.00p 2,561.00p 2,572.00p 34802
20/04/2007 2,600.00p 2,634.00p 2,551.00p 2,577.00p 67300
19/04/2007 2,573.00p 2,600.00p 2,550.00p 2,583.00p 33206
18/04/2007 2,633.00p 2,633.00p 2,589.00p 2,600.00p 75691
17/04/2007 2,660.00p 2,660.00p 2,601.00p 2,622.00p 92284
16/04/2007 2,660.00p 2,660.00p 2,625.00p 2,637.00p 439072
13/04/2007 2,645.00p 2,648.00p 2,644.00p 2,645.00p 373193
12/04/2007 2,623.00p 2,659.00p 2,595.00p 2,647.00p 127164
11/04/2007 2,634.00p 2,659.00p 2,608.00p 2,623.00p 48309
10/04/2007 2,660.00p 2,665.00p 2,641.00p 2,641.00p 41110
05/04/2007 2,627.00p 2,650.00p 2,627.00p 2,639.00p 18869
04/04/2007 2,648.00p 2,651.00p 2,611.00p 2,630.00p 161956
03/04/2007 2,663.00p 2,663.00p 2,611.00p 2,640.00p 38904
02/04/2007 2,614.00p 2,647.00p 2,608.00p 2,625.00p 23168
30/03/2007 2,648.00p 2,668.00p 2,612.00p 2,628.00p 42958
29/03/2007 2,575.00p 2,635.00p 2,575.00p 2,620.00p 9433
28/03/2007 2,635.00p 2,635.00p 2,570.00p 2,597.00p 167090
27/03/2007 2,680.00p 2,680.00p 2,615.00p 2,640.00p 62420
26/03/2007 2,700.00p 2,709.00p 2,635.00p 2,640.00p 98880
23/03/2007 2,620.00p 2,690.00p 2,617.00p 2,685.00p 20531
22/03/2007 2,505.00p 2,710.00p 2,505.00p 2,617.00p 609991
21/03/2007 2,420.00p 2,468.00p 2,411.00p 2,467.00p 103990
20/03/2007 2,401.00p 2,421.00p 2,400.00p 2,410.00p 165729
19/03/2007 2,370.00p 2,459.00p 2,370.00p 2,418.00p 50089
16/03/2007 2,397.00p 2,412.00p 2,370.00p 2,390.00p 443771
15/03/2007 2,427.00p 2,430.00p 2,397.00p 2,410.00p 42959
14/03/2007 2,436.00p 2,453.00p 2,403.00p 2,404.00p 83906
13/03/2007 2,490.00p 2,499.00p 2,460.00p 2,468.00p 75602
12/03/2007 2,475.00p 2,485.00p 2,460.00p 2,460.00p 31652
09/03/2007 2,454.00p 2,462.00p 2,441.00p 2,460.00p 77273
08/03/2007 2,438.00p 2,457.00p 2,438.00p 2,450.00p 205748
07/03/2007 2,429.00p 2,450.00p 2,429.00p 2,440.00p 371983
06/03/2007 2,480.00p 2,480.00p 2,420.00p 2,429.00p 55264
05/03/2007 2,489.00p 2,529.00p 2,444.00p 2,444.00p 31050
02/03/2007 2,564.00p 2,564.00p 2,512.00p 2,560.00p 88803
01/03/2007 2,531.00p 2,595.00p 2,519.00p 2,560.00p 86550
28/02/2007 2,588.00p 2,611.00p 2,520.00p 2,538.00p 34126
27/02/2007 2,723.00p 2,723.00p 2,586.00p 2,586.00p 57821
26/02/2007 2,699.00p 2,700.00p 2,687.00p 2,698.00p 10692
23/02/2007 2,692.00p 2,705.00p 2,690.00p 2,690.00p 17298
22/02/2007 2,723.00p 2,723.00p 2,690.00p 2,690.00p 34757
21/02/2007 2,725.00p 2,725.00p 2,688.00p 2,688.00p 31682
20/02/2007 2,708.00p 2,720.00p 2,703.00p 2,706.00p 355622
19/02/2007 2,758.00p 2,758.00p 2,723.00p 2,733.00p 12477
16/02/2007 2,787.00p 2,787.00p 2,710.00p 2,730.00p 49948
15/02/2007 2,825.00p 2,825.00p 2,760.00p 2,780.00p 53127
14/02/2007 2,710.00p 2,807.00p 2,710.00p 2,799.00p 47177
13/02/2007 2,670.00p 2,729.00p 2,655.00p 2,729.00p 50594
12/02/2007 2,619.00p 2,689.00p 2,619.00p 2,673.00p 62955
09/02/2007 2,594.00p 2,610.00p 2,571.00p 2,600.00p 30769
08/02/2007 2,488.00p 2,618.00p 2,488.00p 2,575.00p 162048
07/02/2007 2,460.00p 2,532.00p 2,460.00p 2,525.00p 94586
06/02/2007 2,425.00p 2,430.00p 2,422.00p 2,422.00p 118408
05/02/2007 2,425.00p 2,435.00p 2,414.00p 2,414.00p 43363
02/02/2007 2,425.00p 2,449.00p 2,420.00p 2,420.00p 41351
01/02/2007 2,421.00p 2,429.00p 2,366.00p 2,425.00p 77087
31/01/2007 2,478.00p 2,480.00p 2,421.00p 2,425.00p 87649
30/01/2007 2,491.00p 2,491.00p 2,430.00p 2,455.00p 33508
29/01/2007 2,465.00p 2,485.00p 2,465.00p 2,480.00p 21007
26/01/2007 2,479.00p 2,499.00p 2,450.00p 2,450.00p 47019
25/01/2007 2,496.00p 2,517.00p 2,475.00p 2,479.00p 34083
24/01/2007 2,397.00p 2,480.00p 2,391.00p 2,475.00p 52162
23/01/2007 2,390.00p 2,400.00p 2,381.00p 2,391.00p 184251
22/01/2007 2,450.00p 2,465.00p 2,380.00p 2,380.00p 31650
19/01/2007 2,414.00p 2,424.00p 2,406.00p 2,411.00p 22570
18/01/2007 2,431.00p 2,450.00p 2,400.00p 2,405.00p 30841
17/01/2007 2,395.00p 2,427.00p 2,380.00p 2,397.00p 125426
16/01/2007 2,383.00p 2,410.00p 2,380.00p 2,385.00p 19990
15/01/2007 2,400.00p 2,400.00p 2,355.00p 2,383.00p 34713
12/01/2007 2,380.00p 2,393.00p 2,374.00p 2,374.00p 52127
11/01/2007 2,374.00p 2,406.00p 2,362.00p 2,400.00p 183976
10/01/2007 2,448.00p 2,450.00p 2,374.00p 2,388.00p 68241
09/01/2007 2,467.00p 2,496.00p 2,435.00p 2,450.00p 137015
08/01/2007 2,494.00p 2,510.00p 2,425.00p 2,445.00p 156348
05/01/2007 2,558.00p 2,667.00p 2,495.00p 2,510.00p 38269
04/01/2007 2,655.00p 2,655.00p 2,563.00p 2,587.00p 251489
03/01/2007 2,668.00p 2,700.00p 2,650.00p 2,667.00p 123032
02/01/2007 2,590.00p 2,676.00p 2,566.00p 2,668.00p 61303
29/12/2006 2,543.00p 2,590.00p 2,543.00p 2,566.00p 8563
28/12/2006 2,564.00p 2,578.00p 2,564.00p 2,584.00p 5901
27/12/2006 2,526.00p 2,553.00p 2,526.00p 2,540.00p 6426
22/12/2006 2,495.00p 2,540.00p 2,495.00p 2,526.00p 1955
21/12/2006 2,513.00p 2,556.00p 2,492.00p 2,520.00p 61139
20/12/2006 2,540.00p 2,540.00p 2,496.00p 2,513.00p 28597

*Close Price adjusted for both dividends and splits