DCC (CDI) (DCC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/09/2006 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
07/03/2006 1,910.00p 1,960.00p 1,910.00p 1,940.00p 42443
06/03/2006 1,939.00p 1,945.00p 1,939.00p 1,945.00p 49999
03/03/2006 1,925.00p 1,944.00p 1,890.00p 1,890.00p 25896
02/03/2006 1,902.00p 1,930.00p 1,902.00p 1,925.00p 1699691
01/03/2006 1,935.00p 1,940.00p 1,910.00p 1,919.00p 23654
28/02/2006 1,952.00p 1,952.00p 1,908.00p 1,925.00p 17187
27/02/2006 1,938.00p 1,951.00p 1,915.00p 1,915.00p 9815
24/02/2006 1,930.00p 1,952.00p 1,930.00p 1,952.00p 1037
23/02/2006 1,947.00p 1,950.00p 1,906.00p 1,915.00p 15378
22/02/2006 1,945.00p 1,945.00p 1,905.00p 1,930.00p 23075
21/02/2006 1,945.00p 1,945.00p 1,902.00p 1,945.00p 21081
20/02/2006 1,900.00p 1,950.00p 1,900.00p 1,945.00p 56225
17/02/2006 1,938.00p 1,948.00p 1,926.00p 1,940.00p 33128
16/02/2006 1,930.00p 1,950.00p 1,900.00p 1,940.00p 112626
15/02/2006 1,916.00p 1,950.00p 1,900.00p 1,930.00p 27344
14/02/2006 1,910.00p 1,915.00p 1,860.00p 1,915.00p 108966
13/02/2006 1,900.00p 1,918.00p 1,900.00p 1,918.00p 44312
10/02/2006 1,866.00p 1,903.00p 1,866.00p 1,871.00p 23630
09/02/2006 1,870.00p 1,901.00p 1,870.00p 1,900.00p 41765
08/02/2006 1,880.00p 1,908.00p 1,860.00p 1,875.00p 34735
07/02/2006 1,882.00p 1,888.00p 1,860.00p 1,884.00p 19653
06/02/2006 1,881.00p 1,891.00p 1,860.00p 1,875.00p 1154
03/02/2006 1,891.00p 1,909.00p 1,855.00p 1,876.00p 50737
02/02/2006 1,875.00p 1,901.00p 1,835.00p 1,875.00p 69807
01/02/2006 1,860.00p 1,883.00p 1,837.00p 1,865.00p 335210
31/01/2006 1,865.00p 1,895.00p 1,851.00p 1,860.00p 87776
30/01/2006 1,865.00p 1,894.00p 1,860.00p 1,875.00p 944
27/01/2006 1,864.00p 1,875.00p 1,847.00p 1,853.00p 33997
26/01/2006 1,860.00p 1,974.00p 1,847.00p 1,860.00p 7219
25/01/2006 1,865.00p 1,971.00p 1,824.00p 1,855.00p 8933
24/01/2006 1,860.00p 1,870.00p 1,808.00p 1,863.00p 22229
23/01/2006 1,850.00p 1,870.00p 1,850.00p 1,850.00p 34139
20/01/2006 1,868.00p 1,915.00p 1,847.00p 1,865.00p 11987
19/01/2006 1,858.00p 1,889.00p 1,785.00p 1,870.00p 4621
18/01/2006 1,857.00p 1,866.00p 1,804.00p 1,835.00p 20111
17/01/2006 1,871.00p 1,882.00p 1,835.00p 1,846.00p 12569
16/01/2006 1,887.00p 1,943.00p 1,799.00p 1,882.00p 14894
13/01/2006 1,880.00p 1,916.00p 1,870.00p 1,880.00p 8539
12/01/2006 1,851.00p 1,903.00p 1,851.00p 1,884.00p 9749
11/01/2006 1,850.00p 1,889.00p 1,796.00p 1,865.00p 19073
10/01/2006 1,833.00p 1,855.00p 1,805.00p 1,845.00p 28181
09/01/2006 1,835.00p 1,880.00p 1,830.00p 1,840.00p 41671
06/01/2006 1,821.00p 1,845.00p 1,801.00p 1,835.00p 17097
05/01/2006 1,824.00p 1,863.00p 1,806.00p 1,825.00p 37783
04/01/2006 1,812.00p 2,042.00p 1,803.00p 1,828.00p 620
03/01/2006 1,802.00p 1,824.00p 1,766.00p 1,801.00p 60460
30/12/2005 1,802.00p 1,875.00p 1,783.00p 1,810.00p 9900
29/12/2005 1,804.00p 1,831.00p 1,772.00p 1,810.00p 23995
28/12/2005 1,781.00p 1,816.00p 1,770.00p 1,816.00p 46799
23/12/2005 1,773.00p 1,797.00p 1,767.00p 1,785.00p 1988
22/12/2005 1,767.00p 1,784.00p 1,753.00p 1,770.00p 15048
21/12/2005 1,658.00p 1,784.00p 1,648.00p 1,771.00p 250552
20/12/2005 1,655.00p 1,695.00p 1,608.00p 1,670.00p 58556
19/12/2005 1,667.00p 1,724.00p 1,620.00p 1,670.00p 61439
16/12/2005 1,665.00p 1,683.00p 1,655.00p 1,655.00p 37807
15/12/2005 1,658.00p 1,670.00p 1,630.00p 1,660.00p 15975
14/12/2005 1,665.00p 1,670.00p 1,619.00p 1,650.00p 24407
13/12/2005 1,648.00p 1,668.00p 1,643.00p 1,665.00p 40794
12/12/2005 1,658.00p 1,681.00p 1,630.00p 1,650.00p 21941
09/12/2005 1,650.00p 1,668.00p 1,636.00p 1,650.00p 19973
08/12/2005 1,640.00p 1,660.00p 1,590.00p 1,646.00p 95137
07/12/2005 1,636.00p 1,664.00p 1,590.00p 1,630.00p 14499
06/12/2005 1,620.00p 1,654.00p 1,614.00p 1,630.00p 368161
05/12/2005 1,601.00p 1,655.00p 1,593.00p 1,610.00p 27310
02/12/2005 1,586.00p 1,649.00p 1,579.00p 1,625.00p 85025
01/12/2005 1,540.00p 1,614.00p 1,521.00p 1,595.00p 263813
30/11/2005 1,555.00p 1,581.00p 1,524.00p 1,545.00p 113397
29/11/2005 1,587.00p 1,619.00p 1,545.00p 1,550.00p 108368
28/11/2005 1,602.00p 1,659.00p 1,583.00p 1,583.00p 14900
25/11/2005 1,622.00p 1,665.00p 1,598.00p 1,600.00p 3039
24/11/2005 1,625.00p 1,649.00p 1,620.00p 1,625.00p 50118
23/11/2005 1,632.00p 1,660.00p 1,573.00p 1,635.00p 132279

*Close Price adjusted for both dividends and splits