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
- Watch Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Buy Brave Bison Group (BBSN) by Hot Stock Rockets in ShareProphets
- Sell Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Speculative Buy REA Holdings (RE.) by Canaccord Genuity
- Hold Marks Electrical Group (MRK) by Shore Capital
- Buy Marks Electrical Group (MRK) by Canaccord Genuity
- Buy XPS Pensions Group (XPS) by Berenberg
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Equal Weight Boohoo Group (DEBS) by Barclays
- Buy Grafton Group Ut (CDI) (GFTU) by Citi
- Overweight NewRiver REIT (NRR) by Barclays
- Sector Perform Admiral Group (ADM) by RBC Capital
- Buy Informa (INF) by Citi
- Buy Whitbread (WTB) by Citi
- Hold Whitbread (WTB) by Jefferies
- Buy Persimmon (PSN) by Bank of America
- Outperform Relx plc (REL) by ODDO BHF
- Buy Tesco (TSCO) by Goldman Sachs
- Buy Diageo (DGE) by Bank of America
DCC (CDI) (DCC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 14/01/2003 | 695.00p | 695.00p | 695.00p | 695.00p | 7992 |
| 13/01/2003 | 690.00p | 695.00p | 690.00p | 695.00p | 0 |
| 10/01/2003 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
| 09/01/2003 | 685.00p | 685.00p | 685.00p | 685.00p | 600 |
| 08/01/2003 | 665.00p | 685.00p | 665.00p | 685.00p | 4600 |
| 07/01/2003 | 660.00p | 660.00p | 660.00p | 660.00p | 166776 |
| 06/01/2003 | 650.00p | 660.00p | 650.00p | 660.00p | 3858 |
| 03/01/2003 | 647.50p | 647.50p | 647.50p | 647.50p | 5684 |
| 02/01/2003 | 647.50p | 647.50p | 647.50p | 647.50p | 1400 |
| 31/12/2002 | 647.50p | 647.50p | 647.50p | 647.50p | 0 |
| 30/12/2002 | 647.50p | 647.50p | 647.50p | 647.50p | 0 |
| 27/12/2002 | 647.50p | 647.50p | 647.50p | 647.50p | 0 |
| 24/12/2002 | 650.00p | 650.00p | 647.50p | 647.50p | 0 |
| 23/12/2002 | 647.50p | 647.50p | 647.50p | 647.50p | 7000 |
| 20/12/2002 | 647.50p | 647.50p | 647.50p | 647.50p | 1766 |
| 19/12/2002 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 18/12/2002 | 657.50p | 657.50p | 650.00p | 650.00p | 5442 |
| 17/12/2002 | 660.00p | 660.00p | 660.00p | 660.00p | 3694 |
| 16/12/2002 | 660.00p | 660.00p | 660.00p | 660.00p | 0 |
| 13/12/2002 | 660.00p | 660.00p | 660.00p | 660.00p | 4447 |
| 12/12/2002 | 660.00p | 660.00p | 660.00p | 660.00p | 2497 |
| 11/12/2002 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 10/12/2002 | 657.50p | 657.50p | 657.50p | 657.50p | 1014 |
| 09/12/2002 | 657.50p | 657.50p | 657.50p | 657.50p | 9200 |
| 06/12/2002 | 660.00p | 660.00p | 660.00p | 660.00p | 0 |
| 05/12/2002 | 660.00p | 660.00p | 660.00p | 660.00p | 10102 |
| 04/12/2002 | 660.00p | 660.00p | 660.00p | 660.00p | 1800 |
| 03/12/2002 | 662.50p | 665.00p | 662.50p | 665.00p | 143106 |
| 02/12/2002 | 658.00p | 658.00p | 658.00p | 658.00p | 3120 |
| 29/11/2002 | 658.00p | 658.00p | 658.00p | 658.00p | 21653 |
| 28/11/2002 | 658.00p | 658.00p | 658.00p | 658.00p | 0 |
| 27/11/2002 | 658.00p | 658.00p | 658.00p | 658.00p | 51311 |
| 26/11/2002 | 667.50p | 667.50p | 658.00p | 658.00p | 0 |
| 25/11/2002 | 670.00p | 670.00p | 670.00p | 670.00p | 5080 |
| 22/11/2002 | 675.00p | 675.00p | 672.50p | 672.50p | 66300 |
| 21/11/2002 | 660.00p | 680.00p | 660.00p | 677.50p | 3000 |
| 20/11/2002 | 657.50p | 657.50p | 657.50p | 657.50p | 0 |
| 19/11/2002 | 655.00p | 657.50p | 655.00p | 657.50p | 22500 |
| 18/11/2002 | 650.00p | 650.00p | 650.00p | 650.00p | 73 |
| 15/11/2002 | 642.50p | 650.00p | 642.50p | 650.00p | 1000 |
| 14/11/2002 | 635.00p | 635.00p | 632.50p | 632.50p | 0 |
| 13/11/2002 | 652.50p | 652.50p | 640.00p | 640.00p | 7543 |
| 12/11/2002 | 655.00p | 655.00p | 655.00p | 655.00p | 670 |
| 11/11/2002 | 672.50p | 672.50p | 660.00p | 660.00p | 6709 |
| 08/11/2002 | 650.00p | 655.00p | 650.00p | 655.00p | 1726 |
| 07/11/2002 | 655.00p | 655.00p | 655.00p | 655.00p | 325 |
| 06/11/2002 | 657.50p | 657.50p | 657.50p | 657.50p | 6100 |
| 05/11/2002 | 655.00p | 660.00p | 655.00p | 657.50p | 0 |
| 04/11/2002 | 602.50p | 650.00p | 602.50p | 650.00p | 6375 |
| 01/11/2002 | 590.00p | 600.00p | 590.00p | 600.00p | 2623 |
| 31/10/2002 | 587.50p | 587.50p | 587.50p | 587.50p | 982 |
| 30/10/2002 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 29/10/2002 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 28/10/2002 | 575.00p | 575.00p | 575.00p | 575.00p | 1000 |
| 25/10/2002 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 24/10/2002 | 575.00p | 575.00p | 575.00p | 575.00p | 1425 |
| 23/10/2002 | 582.50p | 582.50p | 575.00p | 575.00p | 0 |
| 22/10/2002 | 585.00p | 585.00p | 585.00p | 585.00p | 9869 |
| 21/10/2002 | 590.00p | 590.00p | 590.00p | 590.00p | 131 |
| 18/10/2002 | 590.00p | 590.00p | 590.00p | 590.00p | 4732 |
| 17/10/2002 | 592.50p | 592.50p | 590.00p | 590.00p | 2419 |
| 16/10/2002 | 597.50p | 597.50p | 595.00p | 595.00p | 4799 |
| 15/10/2002 | 600.00p | 600.00p | 600.00p | 600.00p | 7000 |
| 14/10/2002 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 11/10/2002 | 585.00p | 605.00p | 585.00p | 605.00p | 12000 |
| 10/10/2002 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 09/10/2002 | 587.50p | 587.50p | 580.00p | 580.00p | 16617 |
| 08/10/2002 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 07/10/2002 | 590.00p | 590.00p | 590.00p | 590.00p | 5532 |
| 04/10/2002 | 590.00p | 590.00p | 590.00p | 590.00p | 4040 |
*Close Price adjusted for both dividends and splits