DCC (CDI) (DCC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/12/2001 72,750.00p 72,750.00p 72,750.00p 72,750.00p 18718
17/12/2001 72,000.00p 72,000.00p 72,000.00p 72,000.00p 2748
14/12/2001 70,250.00p 70,250.00p 70,250.00p 70,250.00p 0
13/12/2001 70,250.00p 70,250.00p 70,250.00p 70,250.00p 0
12/12/2001 70,250.00p 70,250.00p 70,250.00p 70,250.00p 181
11/12/2001 70,250.00p 70,250.00p 70,250.00p 70,250.00p 0
10/12/2001 70,250.00p 70,250.00p 70,250.00p 70,250.00p 573
07/12/2001 70,250.00p 70,250.00p 70,250.00p 70,250.00p 0
06/12/2001 70,000.00p 70,000.00p 70,000.00p 70,000.00p 6000
05/12/2001 70,000.00p 70,000.00p 70,000.00p 70,000.00p 0
04/12/2001 70,000.00p 70,000.00p 70,000.00p 70,000.00p 1509
03/12/2001 70,250.00p 70,250.00p 70,250.00p 70,250.00p 4484
30/11/2001 73,250.00p 73,250.00p 73,250.00p 73,250.00p 0
29/11/2001 73,250.00p 73,250.00p 73,250.00p 73,250.00p 13435
28/11/2001 73,000.00p 73,000.00p 73,000.00p 73,000.00p 0
27/11/2001 71,750.00p 71,750.00p 71,750.00p 71,750.00p 1055
26/11/2001 71,500.00p 71,500.00p 71,500.00p 71,500.00p 47634
23/11/2001 70,000.00p 70,000.00p 70,000.00p 70,000.00p 3000
22/11/2001 70,000.00p 70,000.00p 70,000.00p 70,000.00p 3850
21/11/2001 70,000.00p 70,000.00p 70,000.00p 70,000.00p 4700
20/11/2001 70,000.00p 70,000.00p 70,000.00p 70,000.00p 4638
19/11/2001 69,750.00p 69,750.00p 69,750.00p 69,750.00p 100520
16/11/2001 68,000.00p 68,000.00p 68,000.00p 68,000.00p 127
15/11/2001 66,250.00p 66,250.00p 66,250.00p 66,250.00p 1283
14/11/2001 65,750.00p 65,750.00p 65,750.00p 65,750.00p 752
13/11/2001 65,500.00p 65,500.00p 65,500.00p 65,500.00p 3251
12/11/2001 63,250.00p 63,250.00p 63,250.00p 63,250.00p 33700
09/11/2001 63,500.00p 63,500.00p 63,500.00p 63,500.00p 0
08/11/2001 64,000.00p 64,000.00p 64,000.00p 64,000.00p 5000
07/11/2001 64,500.00p 64,500.00p 64,500.00p 64,500.00p 107300
06/11/2001 63,750.00p 63,750.00p 63,750.00p 63,750.00p 0
05/11/2001 63,000.00p 63,000.00p 63,000.00p 63,000.00p 61
02/11/2001 64,500.00p 64,500.00p 64,500.00p 64,500.00p 1786
01/11/2001 64,750.00p 64,750.00p 64,750.00p 64,750.00p 0
31/10/2001 64,750.00p 64,750.00p 64,750.00p 64,750.00p 0
30/10/2001 64,750.00p 64,750.00p 64,750.00p 64,750.00p 0
29/10/2001 64,750.00p 64,750.00p 64,750.00p 64,750.00p 0
26/10/2001 64,750.00p 64,750.00p 64,750.00p 64,750.00p 0
25/10/2001 64,750.00p 64,750.00p 64,750.00p 64,750.00p 0
24/10/2001 64,500.00p 64,500.00p 64,500.00p 64,500.00p 0
23/10/2001 64,500.00p 64,500.00p 64,500.00p 64,500.00p 17628
22/10/2001 64,250.00p 64,250.00p 64,250.00p 64,250.00p 0
19/10/2001 63,750.00p 63,750.00p 63,750.00p 63,750.00p 2414
18/10/2001 63,500.00p 63,500.00p 63,500.00p 63,500.00p 5518
17/10/2001 63,500.00p 63,500.00p 63,500.00p 63,500.00p 0
16/10/2001 62,500.00p 62,500.00p 62,500.00p 62,500.00p 3750
15/10/2001 59,850.00p 59,850.00p 59,850.00p 59,850.00p 1950
12/10/2001 59,500.00p 59,500.00p 59,500.00p 59,500.00p 160
11/10/2001 59,250.00p 59,250.00p 59,250.00p 59,250.00p 0
10/10/2001 59,000.00p 59,000.00p 59,000.00p 59,000.00p 1000
09/10/2001 59,250.00p 59,250.00p 59,250.00p 59,250.00p 0
08/10/2001 59,000.00p 59,000.00p 59,000.00p 59,000.00p 6781
05/10/2001 59,000.00p 59,000.00p 59,000.00p 59,000.00p 2511
04/10/2001 58,750.00p 58,750.00p 58,750.00p 58,750.00p 0
03/10/2001 58,500.00p 58,500.00p 58,500.00p 58,500.00p 737
02/10/2001 58,500.00p 58,500.00p 58,500.00p 58,500.00p 0
01/10/2001 58,500.00p 58,500.00p 58,500.00p 58,500.00p 0
28/09/2001 58,500.00p 58,500.00p 58,500.00p 58,500.00p 25660
27/09/2001 57,250.00p 57,250.00p 57,250.00p 57,250.00p 1000
26/09/2001 57,250.00p 57,250.00p 57,250.00p 57,250.00p 0
25/09/2001 57,250.00p 57,250.00p 57,250.00p 57,250.00p 3625
24/09/2001 55,750.00p 55,750.00p 55,750.00p 55,750.00p 4175
21/09/2001 56,150.00p 56,150.00p 56,150.00p 56,150.00p 4456
20/09/2001 57,000.00p 57,000.00p 57,000.00p 57,000.00p 500
19/09/2001 58,750.00p 58,750.00p 58,750.00p 58,750.00p 640
18/09/2001 59,000.00p 59,000.00p 59,000.00p 59,000.00p 95340
17/09/2001 59,250.00p 59,250.00p 59,250.00p 59,250.00p 0
14/09/2001 59,500.00p 59,500.00p 59,500.00p 59,500.00p 0
13/09/2001 59,500.00p 59,500.00p 59,500.00p 59,500.00p 1150
12/09/2001 57,000.00p 57,000.00p 57,000.00p 57,000.00p 165
11/09/2001 58,750.00p 58,750.00p 58,750.00p 58,750.00p 395
10/09/2001 61,250.00p 61,250.00p 61,250.00p 61,250.00p 841
07/09/2001 62,500.00p 62,500.00p 62,500.00p 62,500.00p 0
06/09/2001 62,500.00p 62,500.00p 62,500.00p 62,500.00p 0
05/09/2001 63,000.00p 63,000.00p 63,000.00p 63,000.00p 0
04/09/2001 63,000.00p 63,000.00p 63,000.00p 63,000.00p 0
03/09/2001 63,250.00p 63,250.00p 63,250.00p 63,250.00p 0
31/08/2001 63,250.00p 63,250.00p 63,250.00p 63,250.00p 200
30/08/2001 64,000.00p 64,000.00p 64,000.00p 64,000.00p 1500
29/08/2001 64,250.00p 64,250.00p 64,250.00p 64,250.00p 1093
28/08/2001 64,250.00p 64,250.00p 64,250.00p 64,250.00p 0
27/08/2001 64,000.00p 64,000.00p 64,000.00p 64,000.00p 0
24/08/2001 64,000.00p 64,000.00p 64,000.00p 64,000.00p 0
23/08/2001 64,000.00p 64,000.00p 64,000.00p 64,000.00p 2000
22/08/2001 63,000.00p 63,000.00p 63,000.00p 63,000.00p 3586
21/08/2001 63,000.00p 63,000.00p 63,000.00p 63,000.00p 288
20/08/2001 63,250.00p 63,250.00p 63,250.00p 63,250.00p 0
17/08/2001 64,500.00p 64,500.00p 64,500.00p 64,500.00p 0
16/08/2001 65,000.00p 65,000.00p 65,000.00p 65,000.00p 825
15/08/2001 65,500.00p 65,500.00p 65,500.00p 65,500.00p 1000
14/08/2001 65,500.00p 65,500.00p 65,500.00p 65,500.00p 8837
13/08/2001 66,750.00p 66,750.00p 66,750.00p 66,750.00p 0
10/08/2001 66,750.00p 66,750.00p 66,750.00p 66,750.00p 0
09/08/2001 66,500.00p 66,500.00p 66,500.00p 66,500.00p 0
08/08/2001 67,000.00p 67,000.00p 67,000.00p 67,000.00p 0
07/08/2001 67,000.00p 67,000.00p 67,000.00p 67,000.00p 4000
06/08/2001 67,250.00p 67,250.00p 67,250.00p 67,250.00p 272
03/08/2001 67,250.00p 67,250.00p 67,250.00p 67,250.00p 237
02/08/2001 67,500.00p 67,500.00p 67,500.00p 67,500.00p 1040
01/08/2001 68,750.00p 68,750.00p 68,750.00p 68,750.00p 0
31/07/2001 68,750.00p 68,750.00p 68,750.00p 68,750.00p 0
30/07/2001 68,750.00p 68,750.00p 68,750.00p 68,750.00p 1466
27/07/2001 68,750.00p 68,750.00p 68,750.00p 68,750.00p 2113
26/07/2001 68,750.00p 68,750.00p 68,750.00p 68,750.00p 562
25/07/2001 68,750.00p 68,750.00p 68,750.00p 68,750.00p 992
24/07/2001 68,750.00p 68,750.00p 68,750.00p 68,750.00p 65000
23/07/2001 68,250.00p 68,250.00p 68,250.00p 68,250.00p 1554
20/07/2001 68,250.00p 68,250.00p 68,250.00p 68,250.00p 0
19/07/2001 68,250.00p 68,250.00p 68,250.00p 68,250.00p 0
18/07/2001 68,250.00p 68,250.00p 68,250.00p 68,250.00p 0
17/07/2001 68,250.00p 68,250.00p 68,250.00p 68,250.00p 0
16/07/2001 68,000.00p 68,000.00p 68,000.00p 68,000.00p 5290
13/07/2001 67,000.00p 67,000.00p 67,000.00p 67,000.00p 5740
12/07/2001 66,250.00p 66,250.00p 66,250.00p 66,250.00p 4288
11/07/2001 66,250.00p 66,250.00p 66,250.00p 66,250.00p 0
10/07/2001 66,250.00p 66,250.00p 66,250.00p 66,250.00p 4600
09/07/2001 66,250.00p 66,250.00p 66,250.00p 66,250.00p 214
06/07/2001 66,250.00p 66,250.00p 66,250.00p 66,250.00p 3050
05/07/2001 66,000.00p 66,000.00p 66,000.00p 66,000.00p 500
04/07/2001 66,250.00p 66,250.00p 66,250.00p 66,250.00p 0
03/07/2001 66,250.00p 66,250.00p 66,250.00p 66,250.00p 500
02/07/2001 66,250.00p 66,250.00p 66,250.00p 66,250.00p 598
29/06/2001 66,500.00p 66,500.00p 66,500.00p 66,500.00p 294
28/06/2001 67,000.00p 67,000.00p 67,000.00p 67,000.00p 0
27/06/2001 67,000.00p 67,000.00p 67,000.00p 67,000.00p 650
26/06/2001 67,000.00p 67,000.00p 67,000.00p 67,000.00p 0
25/06/2001 67,000.00p 67,000.00p 67,000.00p 67,000.00p 930310
22/06/2001 68,500.00p 68,500.00p 68,500.00p 68,500.00p 400
21/06/2001 68,750.00p 68,750.00p 68,750.00p 68,750.00p 21488
20/06/2001 69,000.00p 69,000.00p 69,000.00p 69,000.00p 14881
19/06/2001 69,250.00p 69,250.00p 69,250.00p 69,250.00p 625
18/06/2001 70,750.00p 70,750.00p 70,750.00p 70,750.00p 1121
15/06/2001 70,850.00p 70,850.00p 70,850.00p 70,850.00p 1200
14/06/2001 70,750.00p 70,750.00p 70,750.00p 70,750.00p 1250
13/06/2001 70,750.00p 70,750.00p 70,750.00p 70,750.00p 10235
12/06/2001 70,250.00p 70,250.00p 70,250.00p 70,250.00p 6000
11/06/2001 69,750.00p 69,750.00p 69,750.00p 69,750.00p 1374
08/06/2001 69,750.00p 69,750.00p 69,750.00p 69,750.00p 4070
07/06/2001 68,500.00p 68,500.00p 68,500.00p 68,500.00p 12890
06/06/2001 67,750.00p 67,750.00p 67,750.00p 67,750.00p 22655
05/06/2001 64,500.00p 64,500.00p 64,500.00p 64,500.00p 153
04/06/2001 63,750.00p 63,750.00p 63,750.00p 63,750.00p 3335
01/06/2001 63,000.00p 63,000.00p 63,000.00p 63,000.00p 2250
31/05/2001 63,000.00p 63,000.00p 63,000.00p 63,000.00p 1615
30/05/2001 63,000.00p 63,000.00p 63,000.00p 63,000.00p 3400
29/05/2001 65,000.00p 65,000.00p 65,000.00p 65,000.00p 3212
25/05/2001 66,000.00p 66,000.00p 66,000.00p 66,000.00p 3804
24/05/2001 66,000.00p 66,000.00p 66,000.00p 66,000.00p 2200
23/05/2001 67,000.00p 67,000.00p 67,000.00p 67,000.00p 600
22/05/2001 68,000.00p 68,000.00p 68,000.00p 68,000.00p 8464
21/05/2001 69,750.00p 69,750.00p 69,750.00p 69,750.00p 0
18/05/2001 70,350.00p 70,350.00p 70,350.00p 70,350.00p 2900
17/05/2001 70,000.00p 70,000.00p 70,000.00p 70,000.00p 32785
16/05/2001 68,000.00p 68,000.00p 68,000.00p 68,000.00p 25150
15/05/2001 68,000.00p 68,000.00p 68,000.00p 68,000.00p 3088
14/05/2001 66,000.00p 66,000.00p 66,000.00p 66,000.00p 117000
11/05/2001 65,000.00p 65,000.00p 65,000.00p 65,000.00p 147
10/05/2001 65,250.00p 65,250.00p 65,250.00p 65,250.00p 9503
09/05/2001 65,000.00p 65,000.00p 65,000.00p 65,000.00p 230
08/05/2001 65,000.00p 65,000.00p 65,000.00p 65,000.00p 2995
04/05/2001 64,750.00p 64,750.00p 64,750.00p 64,750.00p 0
03/05/2001 64,750.00p 64,750.00p 64,750.00p 64,750.00p 3100
02/05/2001 64,750.00p 64,750.00p 64,750.00p 64,750.00p 1775
01/05/2001 62,500.00p 62,500.00p 62,500.00p 62,500.00p 29812
30/04/2001 62,500.00p 62,500.00p 62,500.00p 62,500.00p 0
27/04/2001 62,500.00p 62,500.00p 62,500.00p 62,500.00p 14500
26/04/2001 62,100.00p 62,100.00p 62,100.00p 62,100.00p 0
25/04/2001 63,000.00p 63,000.00p 63,000.00p 63,000.00p 2089
24/04/2001 63,500.00p 63,500.00p 63,500.00p 63,500.00p 0
23/04/2001 63,500.00p 63,500.00p 63,500.00p 63,500.00p 727
20/04/2001 63,500.00p 63,500.00p 63,500.00p 63,500.00p 0
19/04/2001 63,750.00p 63,750.00p 63,750.00p 63,750.00p 2200
18/04/2001 64,250.00p 64,250.00p 64,250.00p 64,250.00p 1020
17/04/2001 64,250.00p 64,250.00p 64,250.00p 64,250.00p 105300
12/04/2001 64,500.00p 64,500.00p 64,500.00p 64,500.00p 0
11/04/2001 64,500.00p 64,500.00p 64,500.00p 64,500.00p 0
10/04/2001 63,500.00p 63,500.00p 63,500.00p 63,500.00p 0
09/04/2001 64,500.00p 64,500.00p 64,500.00p 64,500.00p 0
06/04/2001 64,250.00p 64,250.00p 64,250.00p 64,250.00p 12400
05/04/2001 64,250.00p 64,250.00p 64,250.00p 64,250.00p 0
04/04/2001 64,250.00p 64,250.00p 64,250.00p 64,250.00p 0
03/04/2001 64,250.00p 64,250.00p 64,250.00p 64,250.00p 203900
02/04/2001 64,750.00p 64,750.00p 64,750.00p 64,750.00p 815
30/03/2001 65,000.00p 65,000.00p 65,000.00p 65,000.00p 1000
29/03/2001 65,500.00p 65,500.00p 65,500.00p 65,500.00p 5191
28/03/2001 65,500.00p 65,500.00p 65,500.00p 65,500.00p 0
27/03/2001 65,500.00p 65,500.00p 65,500.00p 65,500.00p 400
26/03/2001 64,150.00p 64,150.00p 64,150.00p 64,150.00p 0
23/03/2001 64,250.00p 64,250.00p 64,250.00p 64,250.00p 0
22/03/2001 65,000.00p 65,000.00p 65,000.00p 65,000.00p 0
21/03/2001 67,200.00p 67,200.00p 67,200.00p 67,200.00p 3600
20/03/2001 70,000.00p 70,000.00p 70,000.00p 70,000.00p 0
19/03/2001 70,000.00p 70,000.00p 70,000.00p 70,000.00p 100
16/03/2001 70,750.00p 70,750.00p 70,750.00p 70,750.00p 200
15/03/2001 71,250.00p 71,250.00p 71,250.00p 71,250.00p 3422
14/03/2001 72,250.00p 72,250.00p 72,250.00p 72,250.00p 295
13/03/2001 72,250.00p 72,250.00p 72,250.00p 72,250.00p 0
12/03/2001 74,500.00p 74,500.00p 74,500.00p 74,500.00p 0
09/03/2001 74,750.00p 74,750.00p 74,750.00p 74,750.00p 750
08/03/2001 75,000.00p 75,000.00p 75,000.00p 75,000.00p 8350

*Close Price adjusted for both dividends and splits