Directa Plus (DCTA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
04/07/2016 166.50p 167.00p 156.00p 158.50p 16765
01/07/2016 169.00p 170.00p 165.00p 166.50p 25048
30/06/2016 156.00p 175.00p 152.00p 169.00p 56759
29/06/2016 139.00p 155.00p 139.00p 153.00p 14454
28/06/2016 138.50p 143.00p 138.50p 139.00p 10620
27/06/2016 141.00p 145.00p 128.00p 138.00p 58694
24/06/2016 139.50p 147.00p 130.00p 145.00p 50317
23/06/2016 143.50p 153.00p 143.50p 153.00p 43698
22/06/2016 141.00p 143.50p 141.00p 143.50p 0
21/06/2016 142.00p 144.00p 138.00p 141.00p 6827
20/06/2016 135.00p 150.40p 135.00p 146.00p 98832
17/06/2016 146.50p 146.50p 130.00p 135.00p 30618
16/06/2016 162.00p 162.00p 141.00p 146.50p 30477
15/06/2016 162.50p 163.00p 161.00p 163.00p 9771
14/06/2016 178.00p 178.00p 160.00p 162.50p 43703
13/06/2016 176.00p 180.00p 170.00p 178.00p 14849
10/06/2016 176.00p 180.00p 172.00p 176.00p 13447
09/06/2016 178.00p 182.00p 165.00p 176.00p 260858
08/06/2016 198.50p 214.00p 174.00p 180.00p 257163
07/06/2016 185.00p 215.25p 180.00p 205.00p 369573
06/06/2016 163.50p 187.00p 163.50p 185.00p 278179
03/06/2016 156.00p 165.00p 155.25p 162.50p 114152
02/06/2016 152.50p 166.00p 152.50p 156.00p 225039
01/06/2016 121.50p 152.00p 121.50p 150.00p 805263
31/05/2016 105.50p 123.00p 105.50p 121.50p 734502
27/05/2016 81.50p 107.00p 81.50p 105.50p 269264

*Close Price adjusted for both dividends and splits