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:
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Under Review Everyman Media Group (EMAN) by Canaccord Genuity
- Buy IG Design Group (IGR) by Canaccord Genuity
- Hold Reckitt Benckiser Group (RKT) by Jefferies
- Sell Associated British Foods (ABF) by Citi
- Buy Fisher (James) & Sons (FSJ) by Berenberg
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Hold Frasers Group (FRAS) by Shore Capital
- Underperform HGCapital Trust (HGT) by Jefferies
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Watch Luceco (LUCE) by Steve Moore in ShareProphets
- Outperform Ecora Resources (ECOR) by RBC Capital
- Hold Fevertree Drinks (FEVR) by Berenberg
- Buy Luceco (LUCE) by Jefferies
- Hold Burberry Group (BRBY) by Berenberg
- Hold WH Smith (SMWH) by Berenberg
- Hold The Renewables Infrastructure Group Limited (TRIG) by Jefferies
- Buy Zegona Communications (ZEG) by Berenberg
- Neutral Crest Nicholson Holdings (CRST) by JP Morgan
DCC (CDI) (DCC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/04/2004 | 1,283.00p | 1,288.00p | 1,277.00p | 1,277.00p | 617 |
| 28/04/2004 | 1,290.00p | 1,288.00p | 1,265.00p | 1,288.00p | 28411 |
| 27/04/2004 | 1,290.00p | 1,293.00p | 1,290.00p | 1,290.00p | 50709 |
| 26/04/2004 | 1,293.00p | 1,295.00p | 1,293.00p | 1,293.00p | 2098 |
| 23/04/2004 | 1,278.00p | 1,295.00p | 1,278.00p | 1,295.00p | 25661 |
| 22/04/2004 | 1,282.00p | 1,283.00p | 1,282.00p | 1,282.00p | 700 |
| 21/04/2004 | 1,283.00p | 1,293.00p | 1,283.00p | 1,283.00p | 50000 |
| 20/04/2004 | 1,287.00p | 1,293.00p | 1,280.00p | 1,293.00p | 95 |
| 19/04/2004 | 1,283.00p | 1,300.00p | 1,280.00p | 1,280.00p | 3665 |
| 16/04/2004 | 1,275.00p | 1,285.00p | 1,265.00p | 1,285.00p | 34663 |
| 15/04/2004 | 1,263.00p | 1,280.00p | 1,255.00p | 1,269.00p | 2280 |
| 14/04/2004 | 1,273.00p | 1,275.00p | 1,268.00p | 1,268.00p | 155960 |
| 13/04/2004 | 1,270.00p | 1,300.00p | 1,263.00p | 1,269.00p | 9400 |
| 08/04/2004 | 1,277.00p | 1,290.00p | 1,263.00p | 1,273.00p | 11089 |
| 07/04/2004 | 1,245.00p | 1,295.00p | 1,240.00p | 1,290.00p | 17676 |
| 06/04/2004 | 1,227.00p | 1,245.00p | 1,217.00p | 1,243.00p | 972 |
| 05/04/2004 | 1,220.00p | 1,232.00p | 1,220.00p | 1,227.00p | 8466 |
| 02/04/2004 | 1,218.00p | 1,228.00p | 1,200.00p | 1,225.00p | 32612 |
| 01/04/2004 | 1,218.00p | 1,230.00p | 1,203.00p | 1,218.00p | 48740 |
| 31/03/2004 | 1,215.00p | 1,223.00p | 1,214.00p | 1,220.00p | 52297 |
| 30/03/2004 | 1,211.00p | 1,243.00p | 1,210.00p | 1,220.00p | 4167 |
| 29/03/2004 | 1,215.00p | 1,230.00p | 1,210.00p | 1,215.00p | 35000 |
| 26/03/2004 | 1,208.00p | 1,228.00p | 1,205.00p | 1,213.00p | 82182 |
| 25/03/2004 | 1,188.00p | 1,215.00p | 1,154.00p | 1,208.00p | 185286 |
| 24/03/2004 | 1,185.00p | 1,190.00p | 1,175.00p | 1,190.00p | 70729 |
| 23/03/2004 | 1,185.00p | 1,210.00p | 1,165.00p | 1,185.00p | 43050 |
| 22/03/2004 | 1,191.00p | 1,210.00p | 1,181.00p | 1,181.00p | 25250 |
| 19/03/2004 | 1,185.00p | 1,210.00p | 1,185.00p | 1,190.00p | 27891 |
| 18/03/2004 | 1,180.00p | 1,210.00p | 1,190.00p | 1,193.00p | 0 |
| 17/03/2004 | 1,190.00p | 1,195.00p | 1,190.00p | 1,180.00p | 714 |
| 16/03/2004 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 0 |
| 15/03/2004 | 1,193.00p | 1,202.00p | 1,193.00p | 1,197.00p | 3700 |
| 12/03/2004 | 1,190.00p | 1,208.00p | 1,182.00p | 1,193.00p | 34450 |
| 11/03/2004 | 1,200.00p | 1,215.00p | 1,194.00p | 1,194.00p | 55643 |
| 10/03/2004 | 1,220.00p | 1,220.00p | 1,217.00p | 1,220.00p | 748 |
| 09/03/2004 | 1,220.00p | 1,223.00p | 1,213.00p | 1,223.00p | 25675 |
| 08/03/2004 | 1,205.00p | 1,218.00p | 1,205.00p | 1,210.00p | 201630 |
| 05/03/2004 | 1,215.00p | 1,220.00p | 1,205.00p | 1,208.00p | 29592 |
| 04/03/2004 | 1,213.00p | 1,220.00p | 1,213.00p | 1,220.00p | 1315 |
| 03/03/2004 | 1,210.00p | 1,223.00p | 1,200.00p | 1,200.00p | 40897 |
| 02/03/2004 | 1,220.00p | 1,223.00p | 1,213.00p | 1,215.00p | 12617 |
| 01/03/2004 | 1,235.00p | 1,235.00p | 1,205.00p | 1,205.00p | 7762 |
| 27/02/2004 | 1,235.00p | 1,235.00p | 1,220.00p | 1,235.00p | 648 |
| 26/02/2004 | 1,215.00p | 1,220.00p | 1,210.00p | 1,218.00p | 1095 |
| 25/02/2004 | 1,225.00p | 1,234.00p | 1,210.00p | 1,218.00p | 4318 |
| 24/02/2004 | 1,210.00p | 1,226.00p | 1,200.00p | 1,201.00p | 35397 |
| 23/02/2004 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 0 |
| 20/02/2004 | 1,190.00p | 1,198.00p | 1,188.00p | 1,190.00p | 7485 |
| 19/02/2004 | 1,209.00p | 1,209.00p | 1,190.00p | 1,190.00p | 6019 |
| 18/02/2004 | 1,215.00p | 1,215.00p | 1,193.00p | 1,200.00p | 8038 |
| 17/02/2004 | 1,205.00p | 1,210.00p | 1,200.00p | 1,205.00p | 75000 |
| 16/02/2004 | 1,206.00p | 1,216.00p | 1,203.00p | 1,203.00p | 250 |
| 13/02/2004 | 1,205.00p | 1,215.00p | 1,205.00p | 1,205.00p | 17046 |
| 12/02/2004 | 1,220.00p | 1,223.00p | 1,211.00p | 1,213.00p | 7000 |
| 11/02/2004 | 1,211.00p | 1,215.00p | 1,211.00p | 1,215.00p | 288 |
| 10/02/2004 | 1,213.00p | 1,225.00p | 1,197.00p | 1,218.00p | 13455 |
| 09/02/2004 | 1,210.00p | 1,213.00p | 1,195.00p | 1,209.00p | 12417 |
| 06/02/2004 | 1,195.00p | 1,200.00p | 1,195.00p | 1,200.00p | 1500 |
| 05/02/2004 | 1,190.00p | 1,200.00p | 1,190.00p | 1,200.00p | 792 |
| 04/02/2004 | 1,200.00p | 1,215.00p | 1,190.00p | 1,193.00p | 4794 |
| 03/02/2004 | 1,215.00p | 1,215.00p | 1,215.00p | 1,215.00p | 8954 |
| 02/02/2004 | 1,200.00p | 1,223.00p | 1,200.00p | 1,220.00p | 4492 |
| 30/01/2004 | 1,223.00p | 1,227.00p | 1,205.00p | 1,205.00p | 26802 |
| 29/01/2004 | 1,200.00p | 1,233.00p | 1,190.00p | 1,223.00p | 41489 |
| 28/01/2004 | 1,198.00p | 1,198.00p | 1,190.00p | 1,190.00p | 34852 |
| 27/01/2004 | 1,198.00p | 1,205.00p | 1,195.00p | 1,198.00p | 0 |
| 26/01/2004 | 1,190.00p | 1,199.00p | 1,187.00p | 1,195.00p | 7665 |
| 23/01/2004 | 1,190.00p | 1,198.00p | 1,180.00p | 1,180.00p | 2882 |
| 22/01/2004 | 1,195.00p | 1,208.00p | 1,180.00p | 1,190.00p | 12000 |
| 21/01/2004 | 1,190.00p | 1,190.00p | 1,177.00p | 1,180.00p | 7938 |
| 20/01/2004 | 1,159.00p | 1,185.00p | 1,150.00p | 1,180.00p | 20450 |
| 19/01/2004 | 1,150.00p | 1,155.00p | 1,138.00p | 1,154.00p | 15500 |
| 16/01/2004 | 1,130.00p | 1,143.00p | 1,130.00p | 1,143.00p | 497 |
| 15/01/2004 | 1,133.00p | 1,133.00p | 1,128.00p | 1,128.00p | 22517 |
| 14/01/2004 | 1,133.00p | 1,133.00p | 1,128.00p | 1,128.00p | 300 |
| 13/01/2004 | 1,133.00p | 1,133.00p | 1,128.00p | 1,128.00p | 0 |
| 12/01/2004 | 1,133.00p | 1,135.00p | 1,133.00p | 1,135.00p | 11800 |
| 09/01/2004 | 1,123.00p | 1,133.00p | 1,123.00p | 1,128.00p | 200 |
| 08/01/2004 | 1,110.00p | 1,123.00p | 1,110.00p | 1,123.00p | 250 |
| 07/01/2004 | 1,130.00p | 1,130.00p | 1,115.00p | 1,123.00p | 61231 |
| 06/01/2004 | 1,120.00p | 1,130.00p | 1,113.00p | 1,125.00p | 3750 |
| 05/01/2004 | 1,105.00p | 1,113.00p | 1,095.00p | 1,113.00p | 3750 |
| 02/01/2004 | 1,090.00p | 1,093.00p | 1,085.00p | 1,093.00p | 3510 |
| 31/12/2003 | 1,080.00p | 1,085.00p | 1,075.00p | 1,080.00p | 3050 |
| 30/12/2003 | 1,075.00p | 1,080.00p | 1,075.00p | 1,080.00p | 794 |
| 29/12/2003 | 1,074.00p | 1,075.00p | 1,074.00p | 1,075.00p | 0 |
| 24/12/2003 | 1,074.00p | 1,075.00p | 1,073.00p | 1,075.00p | 0 |
| 23/12/2003 | 1,080.00p | 1,080.00p | 1,069.00p | 1,077.00p | 22614 |
| 22/12/2003 | 1,060.00p | 1,072.00p | 1,060.00p | 1,060.00p | 13592 |
| 19/12/2003 | 1,075.00p | 1,075.00p | 1,065.00p | 1,065.00p | 680 |
| 18/12/2003 | 1,070.00p | 1,076.00p | 1,065.00p | 1,068.00p | 10502 |
| 17/12/2003 | 1,064.00p | 1,066.00p | 1,059.00p | 1,064.00p | 51378 |
| 16/12/2003 | 1,070.00p | 1,073.00p | 1,061.00p | 1,061.00p | 36007 |
| 15/12/2003 | 1,079.00p | 1,096.00p | 1,035.00p | 1,060.00p | 151029 |
| 12/12/2003 | 1,095.00p | 1,095.00p | 1,087.00p | 1,087.00p | 2500 |
| 11/12/2003 | 1,100.00p | 1,100.00p | 1,090.00p | 1,090.00p | 21586 |
| 10/12/2003 | 1,093.00p | 1,093.00p | 1,093.00p | 1,093.00p | 0 |
| 09/12/2003 | 1,100.00p | 1,103.00p | 1,093.00p | 1,093.00p | 195976 |
| 08/12/2003 | 1,104.00p | 1,104.00p | 1,103.00p | 1,103.00p | 0 |
| 05/12/2003 | 1,102.00p | 1,106.00p | 1,102.00p | 1,104.00p | 2040 |
| 04/12/2003 | 1,103.00p | 1,103.00p | 1,093.00p | 1,093.00p | 100 |
| 03/12/2003 | 1,102.00p | 1,110.00p | 1,086.00p | 1,103.00p | 9770 |
| 02/12/2003 | 1,095.00p | 1,095.00p | 1,086.00p | 1,086.00p | 2723 |
| 01/12/2003 | 1,094.00p | 1,100.00p | 1,089.00p | 1,098.00p | 15067 |
| 28/11/2003 | 1,100.00p | 1,105.00p | 1,088.00p | 1,100.00p | 172416 |
| 27/11/2003 | 1,080.00p | 1,090.00p | 1,076.00p | 1,076.00p | 5497 |
| 26/11/2003 | 1,074.00p | 1,091.00p | 1,073.00p | 1,073.00p | 21565 |
| 25/11/2003 | 1,080.00p | 1,092.00p | 1,077.00p | 1,080.00p | 4607 |
| 24/11/2003 | 1,080.00p | 1,092.00p | 1,077.00p | 1,077.00p | 1510 |
| 21/11/2003 | 1,080.00p | 1,093.00p | 1,079.00p | 1,079.00p | 2007 |
| 20/11/2003 | 1,090.00p | 1,098.00p | 1,080.00p | 1,080.00p | 24099 |
| 19/11/2003 | 1,090.00p | 1,095.00p | 1,085.00p | 1,085.00p | 1684 |
| 18/11/2003 | 1,090.00p | 1,100.00p | 1,084.00p | 1,100.00p | 4217 |
| 17/11/2003 | 1,090.00p | 1,093.00p | 1,071.00p | 1,088.00p | 4003 |
| 14/11/2003 | 1,078.00p | 1,085.00p | 1,066.00p | 1,085.00p | 13100 |
| 13/11/2003 | 1,075.00p | 1,082.00p | 1,063.00p | 1,075.00p | 53644 |
| 12/11/2003 | 1,080.00p | 1,095.00p | 1,053.00p | 1,060.00p | 41838 |
| 11/11/2003 | 1,090.00p | 1,101.00p | 1,085.00p | 1,091.00p | 21475 |
| 10/11/2003 | 1,120.00p | 1,139.00p | 1,083.00p | 1,088.00p | 30750 |
| 07/11/2003 | 1,130.00p | 1,160.00p | 1,050.00p | 1,139.00p | 22000 |
| 06/11/2003 | 1,135.00p | 1,146.00p | 1,135.00p | 1,140.00p | 125500 |
| 05/11/2003 | 1,157.00p | 1,157.00p | 1,145.00p | 1,150.00p | 40000 |
| 04/11/2003 | 1,167.00p | 1,168.00p | 1,155.00p | 1,165.00p | 2500 |
| 03/11/2003 | 1,170.00p | 1,170.00p | 1,145.00p | 1,156.00p | 29001 |
| 31/10/2003 | 793.50p | 793.50p | 793.50p | 793.50p | 4765 |
| 30/10/2003 | 787.50p | 794.50p | 787.50p | 794.50p | 0 |
| 29/10/2003 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits