DCC (CDI) (DCC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/12/2006 2,568.00p 2,568.00p 2,512.00p 2,534.00p 67729
18/12/2006 2,525.00p 2,565.00p 2,517.00p 2,547.00p 8988
15/12/2006 2,556.00p 2,556.00p 2,500.00p 2,550.00p 27687
14/12/2006 2,440.00p 2,540.00p 2,440.00p 2,539.00p 72250
13/12/2006 2,406.00p 2,441.00p 2,398.00p 2,441.00p 11572
12/12/2006 2,404.00p 2,435.00p 2,404.00p 2,434.00p 21725
11/12/2006 2,354.00p 2,410.00p 2,354.00p 2,410.00p 16467
08/12/2006 2,335.00p 2,356.00p 2,335.00p 2,356.00p 63552
07/12/2006 2,308.00p 2,353.00p 2,308.00p 2,353.00p 15897
06/12/2006 2,310.00p 2,341.00p 2,300.00p 2,332.00p 46457
05/12/2006 2,318.00p 2,318.00p 2,282.00p 2,302.00p 27131
04/12/2006 2,302.00p 2,325.00p 2,300.00p 2,304.00p 5968
01/12/2006 2,354.00p 2,354.00p 2,282.00p 2,282.00p 32892
30/11/2006 2,301.00p 2,350.00p 2,300.00p 2,326.00p 88217
29/11/2006 2,316.00p 2,345.00p 2,285.00p 2,320.00p 98192
28/11/2006 2,344.00p 2,350.00p 2,277.00p 2,285.00p 224333
27/11/2006 2,355.00p 2,370.00p 2,350.00p 2,350.00p 43043
24/11/2006 2,352.00p 2,400.00p 2,343.00p 2,353.00p 31459
23/11/2006 2,401.00p 2,410.00p 2,344.00p 2,404.00p 25251
22/11/2006 2,338.00p 2,402.00p 2,338.00p 2,402.00p 20771
21/11/2006 2,400.00p 2,406.00p 2,350.00p 2,365.00p 24134
20/11/2006 2,350.00p 2,401.00p 2,349.00p 2,395.00p 17683
17/11/2006 2,414.00p 2,417.00p 2,358.00p 2,394.00p 9711
16/11/2006 2,359.00p 2,420.00p 2,359.00p 2,410.00p 88767
15/11/2006 2,350.00p 2,368.00p 2,321.00p 2,359.00p 106596
14/11/2006 2,320.00p 2,353.00p 2,320.00p 2,323.00p 7538
13/11/2006 2,233.00p 2,321.00p 2,233.00p 2,320.00p 109946
10/11/2006 2,196.00p 2,240.00p 2,184.00p 2,184.00p 22293
09/11/2006 2,240.00p 2,240.00p 2,176.00p 2,211.00p 93990
08/11/2006 2,179.00p 2,244.00p 2,177.00p 2,227.00p 14068
07/11/2006 2,213.00p 2,235.00p 2,179.00p 2,200.00p 29010
06/11/2006 2,168.00p 2,226.00p 2,164.00p 2,200.00p 45574
03/11/2006 2,180.00p 2,216.00p 2,180.00p 2,191.00p 13460
02/11/2006 2,180.00p 2,215.00p 2,156.00p 2,165.00p 32955
01/11/2006 2,157.00p 2,159.00p 2,125.00p 2,156.00p 13243
31/10/2006 2,115.00p 2,147.00p 2,115.00p 2,115.00p 463245
30/10/2006 2,150.00p 2,150.00p 2,110.00p 2,112.00p 13139
27/10/2006 2,077.00p 2,163.00p 2,077.00p 2,150.00p 15322
26/10/2006 2,069.00p 2,082.00p 2,069.00p 2,082.00p 9395
25/10/2006 2,045.00p 2,064.00p 2,045.00p 2,060.00p 17885
24/10/2006 2,045.00p 2,051.00p 2,012.00p 2,038.00p 9064
23/10/2006 2,035.00p 2,044.00p 2,006.00p 2,012.00p 27373
20/10/2006 2,045.00p 2,049.00p 2,010.00p 2,025.00p 26079
19/10/2006 2,020.00p 2,050.00p 2,020.00p 2,049.00p 59998
18/10/2006 1,990.00p 2,020.00p 1,990.00p 2,010.00p 73041
17/10/2006 1,995.00p 2,035.00p 1,988.00p 2,020.00p 5139
16/10/2006 2,034.00p 2,034.00p 2,000.00p 2,007.00p 43008
13/10/2006 2,031.00p 2,044.00p 2,010.00p 2,044.00p 12092
12/10/2006 2,029.00p 2,030.00p 2,008.00p 2,030.00p 44698
11/10/2006 2,000.00p 2,034.00p 1,995.00p 2,034.00p 20332
10/10/2006 1,985.00p 2,000.00p 1,975.00p 2,000.00p 21868
09/10/2006 1,970.00p 1,992.00p 1,970.00p 1,992.00p 61116
06/10/2006 1,965.00p 1,979.00p 1,950.00p 1,979.00p 6771
05/10/2006 1,960.00p 1,974.00p 1,960.00p 1,965.00p 11812
04/10/2006 1,960.00p 1,960.00p 1,960.00p 1,960.00p 3684
03/10/2006 1,962.00p 1,982.00p 1,960.00p 1,960.00p 221589
02/10/2006 1,960.00p 1,982.00p 1,960.00p 1,960.00p 9156
29/09/2006 1,979.00p 1,980.00p 1,960.00p 1,975.00p 26946
28/09/2006 1,976.00p 1,979.00p 1,965.00p 1,970.00p 101436
27/09/2006 1,964.00p 1,976.00p 1,960.00p 1,960.00p 158171
26/09/2006 1,943.00p 1,964.00p 1,919.00p 1,964.00p 9660
25/09/2006 1,920.00p 1,942.00p 1,920.00p 1,942.00p 15889
22/09/2006 1,955.00p 1,955.00p 1,910.00p 1,910.00p 18651
21/09/2006 1,960.00p 1,960.00p 1,914.00p 1,940.00p 19242
20/09/2006 1,918.00p 1,947.00p 1,918.00p 1,945.00p 3601
19/09/2006 1,969.00p 1,969.00p 1,918.00p 1,918.00p 4460
18/09/2006 1,924.00p 1,954.00p 1,918.00p 1,928.00p 14516
15/09/2006 1,955.00p 1,973.00p 1,930.00p 1,955.00p 15565
14/09/2006 1,925.00p 1,958.00p 1,920.00p 1,935.00p 23513
13/09/2006 1,940.00p 1,967.00p 1,940.00p 1,955.00p 17634
12/09/2006 1,940.00p 1,967.00p 1,922.00p 1,967.00p 5857
11/09/2006 1,961.00p 1,965.00p 1,918.00p 1,965.00p 2264
08/09/2006 1,965.00p 1,965.00p 1,918.00p 1,918.00p 4988
07/09/2006 1,933.00p 1,968.00p 1,933.00p 1,960.00p 35130
06/09/2006 1,941.00p 1,970.00p 1,941.00p 1,968.00p 21706
05/09/2006 1,980.00p 1,985.00p 1,965.00p 1,985.00p 638776
04/09/2006 1,971.00p 1,971.00p 1,945.00p 1,970.00p 7197
01/09/2006 1,970.00p 1,974.00p 1,905.00p 1,963.00p 12453
31/08/2006 1,949.00p 1,970.00p 1,930.00p 1,970.00p 14013
30/08/2006 1,917.00p 1,941.00p 1,916.00p 1,930.00p 10644
29/08/2006 1,907.00p 1,917.00p 1,903.00p 1,917.00p 10934
25/08/2006 1,881.00p 1,910.00p 1,865.00p 1,900.00p 13213
24/08/2006 1,896.00p 1,910.00p 1,869.00p 1,869.00p 5694
23/08/2006 1,870.00p 1,900.00p 1,870.00p 1,895.00p 4753
22/08/2006 1,900.00p 1,918.00p 1,899.00p 1,899.00p 4904
21/08/2006 1,875.00p 1,890.00p 1,875.00p 1,890.00p 2115
18/08/2006 1,909.00p 1,915.00p 1,887.00p 1,890.00p 9201
17/08/2006 1,905.00p 1,912.00p 1,880.00p 1,900.00p 15956
16/08/2006 1,902.00p 1,923.00p 1,890.00p 1,892.00p 106398
15/08/2006 1,885.00p 1,920.00p 1,884.00p 1,910.00p 56316
14/08/2006 1,895.00p 1,903.00p 1,880.00p 1,891.00p 2414
11/08/2006 1,893.00p 1,893.00p 1,855.00p 1,855.00p 5010
10/08/2006 1,880.00p 1,893.00p 1,865.00p 1,884.00p 12690
09/08/2006 1,875.00p 1,900.00p 1,850.00p 1,880.00p 53283
08/08/2006 1,860.00p 1,884.00p 1,859.00p 1,879.00p 76867
07/08/2006 1,854.00p 1,864.00p 1,850.00p 1,864.00p 583582
04/08/2006 1,872.00p 1,875.00p 1,857.00p 1,860.00p 10877
03/08/2006 1,870.00p 1,899.00p 1,861.00p 1,899.00p 5535
02/08/2006 1,869.00p 1,885.00p 1,860.00p 1,865.00p 53957
01/08/2006 1,888.00p 1,889.00p 1,869.00p 1,889.00p 19668
31/07/2006 1,884.00p 1,909.00p 1,881.00p 1,888.00p 21223
28/07/2006 1,933.00p 1,933.00p 1,895.00p 1,909.00p 4456
27/07/2006 1,896.00p 1,904.00p 1,881.00p 1,900.00p 7383
26/07/2006 1,905.00p 1,917.00p 1,881.00p 1,881.00p 5294
25/07/2006 1,887.00p 1,910.00p 1,883.00p 1,910.00p 12595
24/07/2006 1,895.00p 1,895.00p 1,890.00p 1,895.00p 2160
21/07/2006 1,910.00p 1,925.00p 1,881.00p 1,910.00p 29103
20/07/2006 1,920.00p 1,950.00p 1,920.00p 1,940.00p 47299
19/07/2006 1,905.00p 1,920.00p 1,885.00p 1,920.00p 13985
18/07/2006 1,937.00p 1,937.00p 1,918.00p 1,920.00p 22068
17/07/2006 1,897.00p 1,930.00p 1,885.00p 1,917.00p 19547
14/07/2006 1,906.00p 1,925.00p 1,900.00p 1,900.00p 52457
13/07/2006 1,920.00p 1,925.00p 1,913.00p 1,925.00p 26212
12/07/2006 1,940.00p 1,960.00p 1,925.00p 1,928.00p 100415
11/07/2006 1,900.00p 1,935.00p 1,900.00p 1,935.00p 30721
10/07/2006 1,928.00p 1,936.00p 1,915.00p 1,923.00p 20382
07/07/2006 1,920.00p 1,935.00p 1,910.00p 1,910.00p 778276
06/07/2006 1,880.00p 1,885.00p 1,875.00p 1,881.00p 25881
05/07/2006 1,870.00p 1,903.00p 1,865.00p 1,865.00p 24997
04/07/2006 1,880.00p 1,880.00p 1,856.00p 1,873.00p 31056
03/07/2006 1,879.00p 1,885.00p 1,865.00p 1,880.00p 22823
30/06/2006 1,861.00p 1,900.00p 1,852.00p 1,878.00p 33827
29/06/2006 1,790.00p 1,854.00p 1,790.00p 1,848.00p 39498
28/06/2006 1,825.00p 1,825.00p 1,790.00p 1,790.00p 42444
27/06/2006 1,817.00p 1,829.00p 1,800.00p 1,829.00p 51296
26/06/2006 1,808.00p 1,819.00p 1,783.00p 1,790.00p 40671
23/06/2006 1,786.00p 1,830.00p 1,775.00p 1,775.00p 14822
22/06/2006 1,770.00p 1,830.00p 1,770.00p 1,790.00p 536379
21/06/2006 1,796.00p 1,800.00p 1,770.00p 1,785.00p 13226
20/06/2006 1,807.00p 1,825.00p 1,794.00p 1,805.00p 18757
19/06/2006 1,776.00p 1,798.00p 1,775.00p 1,775.00p 7643
16/06/2006 1,821.00p 1,822.00p 1,775.00p 1,775.00p 64477
15/06/2006 1,766.00p 1,802.00p 1,760.00p 1,800.00p 61146
14/06/2006 1,785.00p 1,785.00p 1,760.00p 1,765.00p 51092
13/06/2006 1,783.00p 1,797.00p 1,743.00p 1,765.00p 789892
12/06/2006 1,824.00p 1,830.00p 1,785.00p 1,790.00p 95766
09/06/2006 1,829.00p 1,830.00p 1,785.00p 1,810.00p 13298
08/06/2006 1,795.00p 1,826.00p 1,785.00p 1,785.00p 40682
07/06/2006 1,810.00p 1,850.00p 1,801.00p 1,801.00p 11361
06/06/2006 1,837.00p 1,858.00p 1,810.00p 1,810.00p 96263
05/06/2006 1,860.00p 1,870.00p 1,849.00p 1,852.00p 93813
02/06/2006 1,805.00p 1,870.00p 1,801.00p 1,855.00p 35110
01/06/2006 1,845.00p 1,845.00p 1,834.00p 1,840.00p 204408
31/05/2006 1,838.00p 1,850.00p 1,810.00p 1,825.00p 39092
30/05/2006 1,827.00p 1,845.00p 1,810.00p 1,820.00p 70456
26/05/2006 1,799.00p 1,838.00p 1,795.00p 1,827.00p 18950
25/05/2006 1,807.00p 1,819.00p 1,801.00p 1,810.00p 2723
24/05/2006 1,835.00p 1,835.00p 1,775.00p 1,810.00p 50439
23/05/2006 1,867.00p 1,867.00p 1,810.00p 1,827.00p 34294
22/05/2006 1,909.00p 1,910.00p 1,822.00p 1,822.00p 40460
19/05/2006 1,930.00p 1,930.00p 1,896.00p 1,898.00p 68166
18/05/2006 1,930.00p 1,938.00p 1,915.00p 1,920.00p 39224
17/05/2006 1,956.00p 1,956.00p 1,910.00p 1,925.00p 1207216
16/05/2006 1,907.00p 1,956.00p 1,907.00p 1,956.00p 73143
15/05/2006 1,923.00p 1,932.00p 1,907.00p 1,920.00p 35488
12/05/2006 1,943.00p 1,956.00p 1,923.00p 1,930.00p 11921
11/05/2006 1,970.00p 1,970.00p 1,950.00p 1,950.00p 23219
10/05/2006 1,953.00p 1,992.00p 1,953.00p 1,966.00p 50258
09/05/2006 1,925.00p 1,950.00p 1,916.00p 1,916.00p 28775
08/05/2006 1,935.00p 1,935.00p 1,924.00p 1,925.00p 23630
05/05/2006 1,945.00p 1,945.00p 1,910.00p 1,940.00p 6533
04/05/2006 1,940.00p 1,940.00p 1,915.00p 1,915.00p 2879
03/05/2006 1,945.00p 1,945.00p 1,915.00p 1,915.00p 41662
02/05/2006 1,934.00p 1,934.00p 1,915.00p 1,925.00p 30906
28/04/2006 1,901.00p 1,933.00p 1,895.00p 1,930.00p 22310
27/04/2006 1,921.00p 1,933.00p 1,910.00p 1,930.00p 14187
26/04/2006 1,927.00p 1,927.00p 1,913.00p 1,916.00p 10934
25/04/2006 1,915.00p 1,931.00p 1,911.00p 1,919.00p 72306
24/04/2006 1,921.00p 1,922.00p 1,900.00p 1,915.00p 35960
21/04/2006 1,905.00p 1,913.00p 1,905.00p 1,910.00p 1936864
20/04/2006 1,900.00p 1,910.00p 1,900.00p 1,910.00p 27883
19/04/2006 1,900.00p 1,920.00p 1,900.00p 1,920.00p 7603
18/04/2006 1,875.00p 1,897.00p 1,865.00p 1,870.00p 18055
13/04/2006 1,863.00p 1,865.00p 1,855.00p 1,865.00p 15018
12/04/2006 1,840.00p 1,868.00p 1,840.00p 1,863.00p 5366
11/04/2006 1,859.00p 1,870.00p 1,846.00p 1,855.00p 13022
10/04/2006 1,866.00p 1,880.00p 1,835.00p 1,865.00p 42279
07/04/2006 1,910.00p 1,910.00p 1,834.00p 1,850.00p 25076
06/04/2006 1,925.00p 1,928.00p 1,925.00p 1,925.00p 12683
05/04/2006 1,898.00p 1,938.00p 1,898.00p 1,914.00p 37673
04/04/2006 1,935.00p 1,938.00p 1,914.00p 1,915.00p 31690
03/04/2006 1,941.00p 1,941.00p 1,907.00p 1,920.00p 52753
31/03/2006 1,930.00p 1,937.00p 1,919.00p 1,934.00p 1838051
30/03/2006 1,919.00p 1,957.00p 1,919.00p 1,940.00p 18042
29/03/2006 1,920.00p 1,947.00p 1,920.00p 1,931.00p 52898
28/03/2006 1,940.00p 1,950.00p 1,920.00p 1,920.00p 34509
27/03/2006 1,925.00p 1,947.00p 1,925.00p 1,938.00p 1762
24/03/2006 1,934.00p 1,976.00p 1,934.00p 1,976.00p 15592
23/03/2006 1,930.00p 1,955.00p 1,930.00p 1,955.00p 19241
22/03/2006 1,928.00p 1,940.00p 1,925.00p 1,925.00p 3221
21/03/2006 1,954.00p 1,954.00p 1,939.00p 1,939.00p 4417
20/03/2006 1,929.00p 1,975.00p 1,929.00p 1,955.00p 11980
17/03/2006 1,929.00p 1,975.00p 1,929.00p 1,975.00p 14713
16/03/2006 1,931.00p 1,977.00p 1,931.00p 1,965.00p 24057
15/03/2006 1,950.00p 1,958.00p 1,916.00p 1,958.00p 107996
14/03/2006 1,968.00p 1,968.00p 1,948.00p 1,948.00p 1791
13/03/2006 1,940.00p 1,965.00p 1,916.00p 1,931.00p 29782
10/03/2006 1,940.00p 1,952.00p 1,916.00p 1,920.00p 4541
09/03/2006 1,910.00p 1,940.00p 1,910.00p 1,920.00p 17615
08/03/2006 1,935.00p 1,940.00p 1,905.00p 1,916.00p 26954

*Close Price adjusted for both dividends and splits