Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
DCC (CDI) (DCC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/10/2003 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 27/10/2003 | 785.00p | 785.00p | 785.00p | 785.00p | 523 |
| 24/10/2003 | 785.00p | 785.00p | 785.00p | 785.00p | 58300 |
| 23/10/2003 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 22/10/2003 | 774.50p | 782.50p | 774.50p | 782.50p | 133 |
| 21/10/2003 | 774.50p | 774.50p | 774.50p | 774.50p | 0 |
| 20/10/2003 | 774.50p | 774.50p | 774.50p | 774.50p | 6039 |
| 17/10/2003 | 775.00p | 775.00p | 770.00p | 774.50p | 0 |
| 16/10/2003 | 780.00p | 780.00p | 777.50p | 777.50p | 10931 |
| 15/10/2003 | 772.50p | 777.50p | 772.50p | 777.50p | 378 |
| 14/10/2003 | 770.00p | 772.50p | 770.00p | 770.00p | 0 |
| 13/10/2003 | 760.00p | 772.50p | 760.00p | 772.50p | 1280 |
| 10/10/2003 | 765.00p | 765.00p | 765.00p | 765.00p | 1074 |
| 09/10/2003 | 765.00p | 767.50p | 765.00p | 767.50p | 2700 |
| 08/10/2003 | 735.00p | 757.50p | 735.00p | 757.50p | 1180 |
| 07/10/2003 | 735.00p | 735.00p | 732.50p | 732.50p | 1000 |
| 06/10/2003 | 735.00p | 735.00p | 732.50p | 732.50p | 25450 |
| 03/10/2003 | 731.00p | 731.00p | 731.00p | 731.00p | 52800 |
| 02/10/2003 | 731.00p | 731.00p | 731.00p | 731.00p | 759 |
| 01/10/2003 | 730.00p | 730.00p | 730.00p | 730.00p | 46750 |
| 30/09/2003 | 730.00p | 730.00p | 730.00p | 730.00p | 66864 |
| 29/09/2003 | 730.00p | 730.00p | 730.00p | 730.00p | 33102 |
| 26/09/2003 | 730.00p | 730.00p | 730.00p | 730.00p | 9000 |
| 25/09/2003 | 731.00p | 731.00p | 730.00p | 730.00p | 46906 |
| 24/09/2003 | 732.50p | 732.50p | 732.50p | 732.50p | 60265 |
| 23/09/2003 | 747.50p | 747.50p | 732.50p | 732.50p | 170 |
| 22/09/2003 | 741.50p | 746.50p | 741.50p | 746.50p | 112520 |
| 19/09/2003 | 722.00p | 740.50p | 722.00p | 740.50p | 10640 |
| 18/09/2003 | 726.00p | 738.50p | 723.00p | 723.00p | 30840 |
| 17/09/2003 | 731.00p | 731.00p | 721.00p | 723.50p | 8137 |
| 16/09/2003 | 740.50p | 740.50p | 732.50p | 732.50p | 1204 |
| 15/09/2003 | 743.00p | 743.00p | 743.00p | 743.00p | 584 |
| 12/09/2003 | 750.00p | 750.00p | 745.50p | 745.50p | 0 |
| 11/09/2003 | 743.00p | 745.50p | 743.00p | 745.50p | 4328 |
| 10/09/2003 | 741.50p | 741.50p | 741.50p | 741.50p | 15574 |
| 09/09/2003 | 746.00p | 746.00p | 743.50p | 743.50p | 685 |
| 08/09/2003 | 743.50p | 743.50p | 743.50p | 743.50p | 1600 |
| 05/09/2003 | 745.00p | 745.00p | 743.50p | 743.50p | 9232 |
| 04/09/2003 | 747.50p | 747.50p | 747.50p | 747.50p | 1334 |
| 03/09/2003 | 754.00p | 755.00p | 750.00p | 750.00p | 586 |
| 02/09/2003 | 750.00p | 755.00p | 750.00p | 755.00p | 2034 |
| 01/09/2003 | 740.00p | 747.50p | 740.00p | 747.50p | 446 |
| 29/08/2003 | 732.50p | 737.50p | 732.50p | 737.50p | 33765 |
| 28/08/2003 | 730.00p | 730.00p | 730.00p | 730.00p | 2799 |
| 27/08/2003 | 730.00p | 730.00p | 730.00p | 730.00p | 300 |
| 26/08/2003 | 737.50p | 737.75p | 732.50p | 732.50p | 72000 |
| 22/08/2003 | 742.50p | 742.50p | 742.50p | 742.50p | 36500 |
| 21/08/2003 | 742.50p | 742.50p | 742.50p | 742.50p | 28810 |
| 20/08/2003 | 742.50p | 742.50p | 742.50p | 742.50p | 10000 |
| 19/08/2003 | 742.50p | 742.50p | 742.50p | 742.50p | 0 |
| 18/08/2003 | 742.50p | 742.50p | 742.50p | 742.50p | 0 |
| 15/08/2003 | 740.00p | 740.00p | 740.00p | 740.00p | 188 |
| 14/08/2003 | 742.50p | 742.50p | 740.00p | 740.00p | 2546 |
| 13/08/2003 | 739.00p | 745.00p | 739.00p | 745.00p | 2419 |
| 12/08/2003 | 734.00p | 734.00p | 734.00p | 734.00p | 100034 |
| 11/08/2003 | 730.00p | 732.50p | 730.00p | 732.50p | 1403 |
| 08/08/2003 | 727.50p | 727.50p | 727.50p | 727.50p | 44680 |
| 07/08/2003 | 727.50p | 727.50p | 727.50p | 727.50p | 0 |
| 06/08/2003 | 722.50p | 727.50p | 722.50p | 727.50p | 14064 |
| 05/08/2003 | 715.00p | 720.00p | 715.00p | 720.00p | 6924 |
| 04/08/2003 | 712.50p | 712.50p | 712.50p | 712.50p | 3995 |
| 01/08/2003 | 703.50p | 709.00p | 697.50p | 709.00p | 21631 |
| 31/07/2003 | 725.00p | 725.00p | 704.50p | 704.50p | 7042 |
| 30/07/2003 | 742.50p | 742.50p | 725.50p | 725.50p | 1000 |
| 29/07/2003 | 745.00p | 745.00p | 745.00p | 745.00p | 7 |
| 28/07/2003 | 747.50p | 747.50p | 745.00p | 745.00p | 950 |
| 25/07/2003 | 752.50p | 752.50p | 752.50p | 752.50p | 173 |
| 24/07/2003 | 757.50p | 757.50p | 750.00p | 752.50p | 564 |
| 23/07/2003 | 757.50p | 757.50p | 755.00p | 755.00p | 1564 |
| 22/07/2003 | 762.50p | 762.50p | 762.50p | 762.50p | 1658 |
| 21/07/2003 | 762.50p | 762.50p | 762.50p | 762.50p | 4865 |
| 18/07/2003 | 750.00p | 762.50p | 750.00p | 762.50p | 4097 |
| 17/07/2003 | 747.50p | 747.50p | 747.50p | 747.50p | 1000 |
| 16/07/2003 | 747.50p | 747.50p | 747.50p | 747.50p | 832 |
| 15/07/2003 | 738.50p | 747.50p | 738.50p | 747.50p | 4127 |
| 14/07/2003 | 732.50p | 737.50p | 732.50p | 737.50p | 497 |
| 11/07/2003 | 727.50p | 727.50p | 727.50p | 727.50p | 214 |
| 10/07/2003 | 734.00p | 734.00p | 728.00p | 728.00p | 1338 |
| 09/07/2003 | 735.00p | 735.00p | 735.00p | 735.00p | 3346 |
| 08/07/2003 | 817.00p | 817.00p | 722.50p | 733.00p | 20633 |
| 07/07/2003 | 814.00p | 814.00p | 812.00p | 812.00p | 1150 |
| 04/07/2003 | 812.50p | 814.50p | 812.50p | 814.50p | 1365 |
| 03/07/2003 | 811.50p | 811.50p | 811.50p | 811.50p | 83780 |
| 02/07/2003 | 807.50p | 807.50p | 807.50p | 807.50p | 22300 |
| 01/07/2003 | 807.50p | 807.50p | 807.50p | 807.50p | 4366 |
| 30/06/2003 | 807.50p | 807.50p | 807.50p | 807.50p | 4158 |
| 27/06/2003 | 807.50p | 807.50p | 807.50p | 807.50p | 0 |
| 26/06/2003 | 807.50p | 807.50p | 807.50p | 807.50p | 1988 |
| 25/06/2003 | 807.50p | 807.50p | 807.50p | 807.50p | 28050 |
| 24/06/2003 | 807.50p | 807.50p | 807.50p | 807.50p | 1000 |
| 23/06/2003 | 807.50p | 807.50p | 807.50p | 807.50p | 41268 |
| 20/06/2003 | 807.50p | 807.50p | 807.50p | 807.50p | 104263 |
| 19/06/2003 | 799.00p | 807.50p | 799.00p | 807.50p | 0 |
| 18/06/2003 | 812.50p | 812.50p | 796.00p | 796.00p | 6350 |
| 17/06/2003 | 825.00p | 825.00p | 815.00p | 815.00p | 3214 |
| 16/06/2003 | 821.00p | 821.00p | 821.00p | 821.00p | 0 |
| 13/06/2003 | 821.00p | 822.00p | 821.00p | 821.00p | 894 |
| 12/06/2003 | 832.50p | 832.50p | 814.00p | 814.00p | 36928 |
| 11/06/2003 | 842.50p | 842.50p | 833.50p | 833.50p | 9465 |
| 10/06/2003 | 847.50p | 847.50p | 845.00p | 845.00p | 60250 |
| 09/06/2003 | 850.00p | 850.00p | 850.00p | 850.00p | 900 |
| 06/06/2003 | 857.50p | 857.50p | 857.50p | 857.50p | 115 |
| 05/06/2003 | 857.50p | 857.50p | 857.50p | 857.50p | 171 |
| 04/06/2003 | 852.50p | 857.50p | 852.50p | 857.50p | 2323 |
| 03/06/2003 | 840.00p | 847.50p | 840.00p | 847.50p | 10921 |
| 02/06/2003 | 837.50p | 837.50p | 837.50p | 837.50p | 6113 |
| 30/05/2003 | 840.00p | 840.00p | 840.00p | 840.00p | 23884 |
| 29/05/2003 | 850.00p | 850.00p | 840.00p | 840.00p | 5287 |
| 28/05/2003 | 850.00p | 853.50p | 850.00p | 853.50p | 3035 |
| 27/05/2003 | 848.50p | 851.00p | 848.50p | 851.00p | 3197 |
| 23/05/2003 | 840.50p | 842.50p | 833.50p | 842.50p | 65031 |
| 22/05/2003 | 827.50p | 847.50p | 827.50p | 847.50p | 10105 |
| 21/05/2003 | 817.50p | 822.50p | 817.50p | 822.50p | 23618 |
| 20/05/2003 | 812.50p | 812.50p | 812.50p | 812.50p | 0 |
| 19/05/2003 | 802.50p | 812.50p | 802.50p | 812.50p | 17493 |
| 16/05/2003 | 797.50p | 797.50p | 797.50p | 797.50p | 4653 |
| 15/05/2003 | 802.50p | 802.50p | 797.50p | 797.50p | 5000 |
| 14/05/2003 | 805.00p | 805.00p | 805.00p | 805.00p | 995 |
| 13/05/2003 | 805.00p | 805.00p | 805.00p | 805.00p | 1919 |
| 12/05/2003 | 809.00p | 809.00p | 809.00p | 809.00p | 6159 |
| 09/05/2003 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 08/05/2003 | 808.50p | 808.50p | 802.50p | 805.00p | 0 |
| 07/05/2003 | 802.50p | 814.00p | 802.50p | 809.00p | 84950 |
| 06/05/2003 | 770.00p | 802.00p | 770.00p | 802.00p | 8212 |
| 02/05/2003 | 754.00p | 765.00p | 754.00p | 765.00p | 1000 |
| 01/05/2003 | 749.00p | 749.00p | 749.00p | 749.00p | 2431 |
| 30/04/2003 | 749.00p | 749.00p | 749.00p | 749.00p | 15427 |
| 29/04/2003 | 749.00p | 749.00p | 749.00p | 749.00p | 4203 |
| 28/04/2003 | 749.00p | 749.00p | 749.00p | 749.00p | 0 |
| 25/04/2003 | 747.50p | 754.00p | 747.50p | 749.00p | 38300 |
| 24/04/2003 | 745.00p | 745.00p | 745.00p | 745.00p | 1500 |
| 23/04/2003 | 730.00p | 745.00p | 730.00p | 745.00p | 0 |
| 22/04/2003 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 17/04/2003 | 722.50p | 722.50p | 722.50p | 722.50p | 366 |
| 16/04/2003 | 715.00p | 722.50p | 715.00p | 722.50p | 150 |
| 15/04/2003 | 713.50p | 713.50p | 713.50p | 713.50p | 289 |
| 14/04/2003 | 713.50p | 713.50p | 713.50p | 713.50p | 2008 |
| 11/04/2003 | 715.00p | 715.00p | 715.00p | 715.00p | 15478 |
| 10/04/2003 | 718.50p | 718.50p | 715.00p | 715.00p | 950 |
| 09/04/2003 | 715.00p | 726.00p | 715.00p | 726.00p | 12198 |
| 08/04/2003 | 690.00p | 709.50p | 690.00p | 709.50p | 24268 |
| 07/04/2003 | 686.50p | 689.00p | 686.50p | 689.00p | 10100 |
| 04/04/2003 | 689.00p | 689.00p | 689.00p | 689.00p | 575 |
| 03/04/2003 | 691.50p | 691.50p | 691.50p | 691.50p | 2582 |
| 02/04/2003 | 670.00p | 692.50p | 670.00p | 692.50p | 23026 |
| 01/04/2003 | 667.50p | 667.50p | 667.50p | 667.50p | 11760 |
| 31/03/2003 | 670.00p | 670.00p | 667.50p | 667.50p | 5819 |
| 28/03/2003 | 672.50p | 672.50p | 672.50p | 672.50p | 0 |
| 27/03/2003 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 26/03/2003 | 682.50p | 682.50p | 680.00p | 680.00p | 147 |
| 25/03/2003 | 682.50p | 682.50p | 682.50p | 682.50p | 1245 |
| 24/03/2003 | 687.50p | 687.50p | 687.50p | 687.50p | 763 |
| 21/03/2003 | 680.00p | 687.50p | 680.00p | 687.50p | 603 |
| 20/03/2003 | 652.50p | 675.00p | 652.50p | 675.00p | 7600 |
| 19/03/2003 | 650.00p | 650.00p | 650.00p | 650.00p | 158 |
| 18/03/2003 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 17/03/2003 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 14/03/2003 | 642.50p | 650.00p | 642.50p | 650.00p | 68932 |
| 13/03/2003 | 635.00p | 635.00p | 635.00p | 635.00p | 59893 |
| 12/03/2003 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 11/03/2003 | 630.00p | 635.00p | 630.00p | 635.00p | 0 |
| 10/03/2003 | 632.50p | 632.50p | 627.50p | 627.50p | 1806 |
| 07/03/2003 | 635.00p | 635.00p | 635.00p | 635.00p | 916 |
| 06/03/2003 | 635.00p | 635.00p | 635.00p | 635.00p | 1842 |
| 05/03/2003 | 647.50p | 647.50p | 635.00p | 635.00p | 0 |
| 04/03/2003 | 642.50p | 650.00p | 642.50p | 650.00p | 6500 |
| 03/03/2003 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 28/02/2003 | 640.00p | 640.00p | 640.00p | 640.00p | 3831 |
| 27/02/2003 | 645.00p | 645.00p | 645.00p | 645.00p | 6197 |
| 26/02/2003 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 25/02/2003 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 24/02/2003 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 21/02/2003 | 645.00p | 645.00p | 645.00p | 645.00p | 0 |
| 20/02/2003 | 647.50p | 647.50p | 647.50p | 647.50p | 17576 |
| 19/02/2003 | 652.50p | 652.50p | 652.50p | 652.50p | 70449 |
| 18/02/2003 | 652.50p | 652.50p | 652.50p | 652.50p | 1000 |
| 17/02/2003 | 647.50p | 647.50p | 647.50p | 647.50p | 0 |
| 14/02/2003 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 13/02/2003 | 647.50p | 647.50p | 640.00p | 640.00p | 0 |
| 12/02/2003 | 657.50p | 657.50p | 650.00p | 652.50p | 0 |
| 11/02/2003 | 662.50p | 662.50p | 662.50p | 662.50p | 373 |
| 10/02/2003 | 662.50p | 662.50p | 660.00p | 662.50p | 3753 |
| 07/02/2003 | 657.50p | 662.50p | 657.50p | 662.50p | 0 |
| 06/02/2003 | 657.50p | 657.50p | 650.00p | 650.00p | 2969 |
| 05/02/2003 | 660.00p | 660.00p | 660.00p | 660.00p | 0 |
| 04/02/2003 | 660.00p | 660.00p | 660.00p | 660.00p | 8782 |
| 03/02/2003 | 652.50p | 660.00p | 652.50p | 660.00p | 0 |
| 31/01/2003 | 650.00p | 650.00p | 647.50p | 647.50p | 5500 |
| 30/01/2003 | 655.00p | 655.00p | 655.00p | 655.00p | 600 |
| 29/01/2003 | 660.00p | 660.00p | 650.00p | 650.00p | 1000 |
| 28/01/2003 | 692.50p | 692.50p | 670.00p | 670.00p | 2615 |
| 27/01/2003 | 695.00p | 695.00p | 695.00p | 695.00p | 101 |
| 24/01/2003 | 695.00p | 695.00p | 695.00p | 695.00p | 800 |
| 23/01/2003 | 687.50p | 695.00p | 687.50p | 695.00p | 6200 |
| 22/01/2003 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 21/01/2003 | 675.00p | 680.00p | 675.00p | 680.00p | 231000 |
| 20/01/2003 | 670.00p | 670.00p | 670.00p | 670.00p | 9339 |
| 17/01/2003 | 670.00p | 670.00p | 670.00p | 670.00p | 1000 |
| 16/01/2003 | 672.50p | 672.50p | 660.00p | 660.00p | 1500 |
| 15/01/2003 | 692.50p | 692.50p | 680.00p | 680.00p | 0 |
*Close Price adjusted for both dividends and splits