Directa Plus (DCTA) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Directa Plus

Date Open High Low Close* Volume
13/02/2018 50.50p 50.50p 50.50p 50.50p 20000
12/02/2018 50.00p 51.50p 49.02p 50.50p 8377
09/02/2018 48.00p 51.50p 48.00p 51.00p 23101
08/02/2018 47.00p 49.00p 47.00p 48.00p 8000
07/02/2018 46.50p 47.95p 45.50p 47.00p 15555
06/02/2018 47.70p 48.00p 45.40p 46.50p 14062
05/02/2018 49.00p 50.00p 47.25p 48.00p 32361
02/02/2018 49.00p 49.00p 49.00p 49.00p 20000
01/02/2018 49.00p 49.00p 48.25p 49.00p 1535
31/01/2018 49.00p 50.00p 47.10p 49.00p 32596
30/01/2018 49.00p 50.00p 49.00p 49.00p 8000
29/01/2018 49.00p 49.55p 48.02p 49.00p 10000
26/01/2018 50.50p 50.50p 49.00p 49.00p 20743
25/01/2018 50.50p 50.50p 50.20p 50.50p 1482
24/01/2018 49.00p 52.00p 49.00p 50.50p 97052
23/01/2018 49.00p 49.00p 49.00p 49.00p 16000
22/01/2018 49.00p 49.40p 48.02p 49.00p 9686
19/01/2018 48.50p 50.00p 48.02p 49.00p 5500
18/01/2018 48.50p 50.00p 47.00p 48.50p 23500
17/01/2018 50.50p 50.50p 48.02p 48.50p 42500
16/01/2018 49.50p 51.00p 49.50p 50.50p 38217
15/01/2018 50.00p 53.00p 48.02p 49.50p 38453
12/01/2018 47.80p 47.90p 47.00p 47.00p 29561
11/01/2018 49.00p 49.00p 47.80p 47.80p 16621
10/01/2018 50.00p 50.00p 48.10p 49.00p 7475
09/01/2018 49.50p 53.00p 49.50p 50.00p 18000
08/01/2018 51.50p 51.50p 48.02p 49.50p 22428
05/01/2018 51.50p 51.50p 50.00p 51.50p 1000
04/01/2018 51.50p 53.00p 50.00p 51.50p 19265
03/01/2018 55.00p 55.00p 50.25p 52.00p 88474
02/01/2018 52.00p 57.00p 52.00p 55.00p 24047
29/12/2017 46.50p 52.00p 46.50p 50.00p 50961
28/12/2017 46.00p 46.98p 46.00p 46.50p 2000
27/12/2017 45.50p 46.75p 45.50p 46.00p 8334
22/12/2017 45.50p 46.00p 45.50p 45.50p 25211
21/12/2017 45.50p 47.00p 45.00p 45.50p 48625
20/12/2017 46.50p 47.00p 43.00p 47.00p 26398
19/12/2017 46.50p 47.00p 46.00p 46.50p 8574
18/12/2017 48.00p 48.00p 46.50p 46.50p 2500
15/12/2017 51.50p 51.50p 48.00p 50.00p 16839
14/12/2017 49.00p 52.50p 49.00p 51.50p 56866
13/12/2017 48.50p 48.67p 47.00p 47.50p 12200
12/12/2017 47.50p 49.00p 47.00p 48.50p 35878
11/12/2017 48.50p 48.50p 47.50p 47.50p 4999
08/12/2017 48.00p 49.00p 47.00p 48.00p 20036
07/12/2017 47.50p 48.50p 47.50p 48.00p 2000
06/12/2017 48.50p 49.00p 48.00p 48.50p 13321
05/12/2017 52.50p 53.00p 48.15p 48.50p 10087
04/12/2017 44.00p 57.00p 44.00p 53.00p 67547
01/12/2017 43.50p 45.00p 43.50p 44.00p 1111
30/11/2017 43.50p 43.50p 43.50p 43.50p 0
29/11/2017 43.00p 44.00p 42.00p 43.50p 11710
28/11/2017 43.00p 43.90p 42.00p 43.00p 1688
27/11/2017 43.00p 44.00p 42.50p 43.00p 13500
24/11/2017 43.00p 44.00p 43.00p 43.00p 11000
23/11/2017 42.50p 43.00p 42.20p 43.00p 8629
22/11/2017 41.50p 41.50p 41.00p 41.50p 20000
21/11/2017 47.25p 48.50p 41.00p 42.00p 25499
20/11/2017 47.25p 47.25p 47.00p 47.25p 1500
17/11/2017 47.50p 47.50p 47.00p 47.25p 4056
16/11/2017 50.50p 50.50p 47.50p 47.50p 4557
15/11/2017 50.50p 50.90p 50.06p 50.50p 27647
14/11/2017 50.25p 50.50p 50.25p 50.50p 30475
13/11/2017 51.00p 51.00p 50.25p 50.25p 0
10/11/2017 51.00p 51.00p 51.00p 51.00p 0
09/11/2017 50.50p 51.00p 50.50p 51.00p 7500
08/11/2017 50.50p 50.50p 50.06p 50.50p 2466
07/11/2017 50.50p 50.50p 50.50p 50.50p 0
06/11/2017 50.50p 50.80p 50.00p 50.50p 14700
03/11/2017 50.50p 50.50p 50.50p 50.50p 20000
02/11/2017 50.50p 50.50p 50.06p 50.50p 422
01/11/2017 50.50p 50.50p 50.00p 50.50p 2500
31/10/2017 51.50p 51.50p 50.00p 50.50p 9000
30/10/2017 53.50p 56.00p 51.50p 51.50p 100
27/10/2017 54.50p 56.00p 51.00p 53.50p 3100
26/10/2017 54.50p 55.00p 54.50p 54.50p 0
25/10/2017 55.00p 55.00p 53.06p 55.00p 5855
24/10/2017 56.00p 56.00p 55.00p 55.00p 3000
23/10/2017 56.00p 58.00p 56.00p 56.00p 2041
20/10/2017 54.50p 57.50p 54.00p 56.00p 85000
19/10/2017 56.00p 56.00p 53.00p 54.50p 3858
18/10/2017 58.00p 58.00p 54.25p 56.00p 18195
17/10/2017 58.00p 59.20p 56.00p 58.00p 10773
16/10/2017 59.00p 61.00p 56.06p 58.00p 94524
13/10/2017 60.00p 60.00p 60.00p 60.00p 37137
12/10/2017 60.00p 60.00p 60.00p 60.00p 1048
11/10/2017 60.00p 60.00p 60.00p 60.00p 15927
10/10/2017 56.50p 60.00p 56.25p 60.00p 3427
09/10/2017 56.50p 60.00p 56.25p 56.25p 21000
06/10/2017 56.50p 56.50p 55.00p 55.00p 5000
05/10/2017 59.00p 59.00p 57.00p 57.00p 32000
04/10/2017 59.00p 59.00p 55.00p 59.00p 0
03/10/2017 57.00p 57.00p 55.00p 55.00p 16999
02/10/2017 57.50p 57.50p 57.50p 57.50p 36234
29/09/2017 59.00p 59.00p 56.50p 57.50p 27500
28/09/2017 55.50p 59.00p 54.00p 59.00p 8441
27/09/2017 64.50p 64.50p 54.00p 54.00p 15000
26/09/2017 64.50p 64.50p 62.00p 64.50p 5000
25/09/2017 62.50p 65.50p 62.50p 64.50p 21411
22/09/2017 63.25p 63.25p 62.50p 62.50p 15000
21/09/2017 63.25p 63.25p 63.25p 63.25p 12500
20/09/2017 63.50p 63.50p 63.25p 63.25p 18115
19/09/2017 63.50p 64.00p 63.50p 63.50p 9000
18/09/2017 63.50p 65.00p 63.50p 63.50p 0
15/09/2017 64.00p 67.00p 64.00p 65.00p 5500
14/09/2017 64.50p 65.50p 64.50p 65.50p 2700
13/09/2017 64.50p 64.50p 64.50p 64.50p 6000
12/09/2017 65.00p 65.00p 64.50p 64.50p 22880
11/09/2017 66.00p 66.00p 65.00p 65.00p 211161
08/09/2017 63.50p 66.00p 63.50p 66.00p 68676
07/09/2017 60.00p 63.50p 60.00p 63.50p 13000
06/09/2017 60.50p 60.50p 59.50p 60.00p 32413
05/09/2017 59.50p 59.50p 59.50p 59.50p 2500
04/09/2017 60.00p 60.00p 59.50p 59.50p 55332
01/09/2017 56.50p 60.00p 56.50p 60.00p 48200
31/08/2017 56.12p 56.50p 55.62p 56.50p 23300
30/08/2017 56.25p 56.25p 56.12p 56.12p 20000
29/08/2017 57.13p 57.13p 56.25p 56.25p 8371
25/08/2017 57.13p 57.13p 57.13p 57.13p 15196
24/08/2017 57.13p 57.13p 57.13p 57.13p 0
23/08/2017 57.13p 57.13p 57.13p 57.13p 5195
22/08/2017 57.13p 57.13p 57.00p 57.13p 4910
21/08/2017 57.13p 57.13p 57.00p 57.00p 400
18/08/2017 57.13p 57.13p 57.13p 57.13p 876
17/08/2017 57.13p 57.13p 57.13p 57.13p 1620
16/08/2017 60.50p 60.50p 57.00p 57.13p 38345
15/08/2017 64.00p 64.00p 60.50p 60.50p 50498
14/08/2017 64.50p 65.00p 64.00p 64.00p 5000
11/08/2017 67.00p 67.00p 64.50p 64.50p 46767
10/08/2017 66.00p 71.50p 63.00p 67.00p 166716
09/08/2017 56.00p 63.00p 52.00p 63.00p 186269
08/08/2017 41.00p 56.00p 41.00p 56.00p 246203
07/08/2017 32.00p 41.00p 32.00p 41.00p 20500
04/08/2017 31.50p 35.00p 31.00p 32.00p 4427
03/08/2017 38.00p 40.50p 35.00p 35.00p 40830
02/08/2017 41.00p 41.00p 40.50p 40.50p 53362
01/08/2017 43.00p 43.00p 41.00p 41.00p 4317
31/07/2017 44.00p 44.00p 43.00p 43.00p 3500
28/07/2017 44.00p 44.00p 44.00p 44.00p 23000
27/07/2017 44.00p 44.00p 44.00p 44.00p 24996
26/07/2017 43.50p 44.00p 43.50p 44.00p 10722
25/07/2017 43.50p 43.50p 43.50p 43.50p 0
24/07/2017 43.50p 44.00p 43.50p 43.50p 1000
21/07/2017 43.50p 43.50p 43.50p 43.50p 0
20/07/2017 45.50p 45.50p 43.50p 43.50p 71878
19/07/2017 45.50p 46.00p 45.50p 45.50p 2000
18/07/2017 48.50p 48.50p 46.00p 46.00p 11000
17/07/2017 48.50p 48.50p 48.50p 48.50p 0
14/07/2017 48.50p 49.00p 48.50p 48.50p 2000
13/07/2017 48.50p 49.00p 48.50p 49.00p 2700
12/07/2017 52.00p 53.50p 48.50p 48.50p 52596
11/07/2017 53.00p 53.75p 52.00p 53.50p 28411
10/07/2017 55.50p 55.50p 53.75p 53.75p 51500
07/07/2017 55.50p 55.50p 55.50p 55.50p 10519
06/07/2017 56.00p 56.00p 55.50p 55.50p 0
05/07/2017 56.00p 56.00p 56.00p 56.00p 0
04/07/2017 59.00p 59.00p 56.00p 56.00p 44400
03/07/2017 59.00p 59.00p 59.00p 59.00p 4500
30/06/2017 59.00p 59.00p 59.00p 59.00p 5072
29/06/2017 59.00p 59.00p 59.00p 59.00p 10000
28/06/2017 59.00p 59.00p 59.00p 59.00p 0
27/06/2017 59.00p 59.00p 59.00p 59.00p 10000
26/06/2017 59.00p 59.00p 59.00p 59.00p 0
23/06/2017 59.00p 60.00p 59.00p 59.00p 1800
22/06/2017 61.00p 61.00p 59.00p 59.00p 0
21/06/2017 60.50p 61.00p 59.50p 59.50p 4300
20/06/2017 61.50p 61.50p 61.00p 61.50p 700
19/06/2017 61.50p 61.50p 61.50p 61.50p 0
16/06/2017 61.50p 61.80p 61.50p 61.50p 376
15/06/2017 61.50p 61.50p 60.25p 61.50p 2500
14/06/2017 61.50p 62.40p 61.50p 61.50p 2364
13/06/2017 62.00p 62.00p 60.25p 61.50p 2945
12/06/2017 63.50p 63.50p 60.00p 62.00p 21189
09/06/2017 66.00p 66.00p 65.00p 65.00p 14350
08/06/2017 66.00p 66.20p 63.00p 66.00p 34500
07/06/2017 65.00p 67.00p 65.00p 66.00p 88300
06/06/2017 66.00p 66.51p 63.75p 65.00p 19885
05/06/2017 66.00p 66.40p 66.00p 66.00p 4153
02/06/2017 66.50p 67.40p 65.50p 66.00p 37167
01/06/2017 66.50p 68.00p 65.50p 66.50p 8094
31/05/2017 66.50p 67.90p 66.50p 66.50p 13000
30/05/2017 66.50p 66.50p 65.50p 66.50p 4000
26/05/2017 65.50p 69.00p 63.70p 66.50p 26500
25/05/2017 71.00p 71.70p 63.60p 65.50p 31936
24/05/2017 72.00p 72.00p 68.00p 71.00p 19186
23/05/2017 73.50p 73.50p 70.00p 72.00p 3500
22/05/2017 73.50p 75.00p 72.00p 73.50p 72434
19/05/2017 73.00p 74.00p 73.00p 73.50p 2721
18/05/2017 73.00p 74.00p 73.00p 73.00p 1000
17/05/2017 72.50p 74.00p 70.25p 73.00p 56126
16/05/2017 67.00p 75.00p 67.00p 72.50p 59287
15/05/2017 67.00p 68.90p 65.50p 67.00p 19643
12/05/2017 70.00p 70.00p 67.00p 67.00p 178060
11/05/2017 68.50p 70.00p 67.50p 70.00p 60143
10/05/2017 68.50p 70.00p 67.00p 68.50p 197654
09/05/2017 68.00p 68.50p 66.00p 68.50p 38153
08/05/2017 68.00p 68.50p 66.00p 68.00p 8863
05/05/2017 66.50p 70.00p 66.00p 70.00p 57461
04/05/2017 65.00p 67.00p 64.00p 66.50p 126445
03/05/2017 63.00p 66.00p 62.00p 66.00p 107898

*Close Price adjusted for both dividends and splits