Directa Plus (DCTA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
02/05/2017 74.00p 75.00p 62.00p 63.00p 34354
28/04/2017 68.50p 75.00p 68.50p 74.00p 157778
27/04/2017 91.00p 91.00p 90.00p 90.50p 2800
26/04/2017 91.00p 91.00p 90.00p 91.00p 100
25/04/2017 91.00p 91.00p 90.00p 91.00p 500
24/04/2017 91.00p 91.50p 91.00p 91.00p 2020
21/04/2017 93.00p 93.00p 91.50p 91.50p 2000
20/04/2017 94.00p 96.00p 93.00p 93.00p 20
19/04/2017 95.50p 95.50p 94.00p 94.00p 4748
18/04/2017 95.50p 95.50p 95.50p 95.50p 0
13/04/2017 96.00p 96.00p 95.00p 95.50p 14560
12/04/2017 96.00p 97.00p 95.00p 96.00p 5850
11/04/2017 96.00p 100.00p 95.00p 100.00p 10516
10/04/2017 96.00p 96.00p 95.00p 96.00p 16000
07/04/2017 96.50p 97.00p 95.00p 96.00p 308802
06/04/2017 96.50p 98.00p 96.50p 96.50p 510
05/04/2017 97.50p 100.00p 96.50p 96.50p 20000
04/04/2017 100.00p 103.00p 96.00p 100.00p 123447
03/04/2017 100.00p 100.00p 95.00p 100.00p 24757
31/03/2017 102.50p 105.00p 98.54p 100.00p 4072
30/03/2017 107.50p 107.50p 100.00p 102.50p 36357
29/03/2017 109.00p 110.00p 107.50p 107.50p 25
28/03/2017 111.00p 111.00p 108.04p 109.00p 6112
27/03/2017 111.50p 111.50p 111.50p 111.50p 0
24/03/2017 111.50p 111.50p 110.00p 111.50p 7800
23/03/2017 110.50p 113.00p 108.00p 111.50p 4544
22/03/2017 110.50p 113.00p 110.50p 110.50p 4100
21/03/2017 111.50p 115.00p 108.00p 110.50p 11341
20/03/2017 113.00p 113.00p 109.00p 111.50p 8000
17/03/2017 113.00p 113.00p 110.00p 113.00p 5000
16/03/2017 113.00p 115.00p 113.00p 113.00p 0
15/03/2017 113.50p 115.00p 110.00p 115.00p 16675
14/03/2017 113.50p 116.00p 111.50p 113.50p 32800
13/03/2017 113.50p 114.00p 113.50p 114.00p 950
10/03/2017 113.50p 113.50p 113.50p 113.50p 0
09/03/2017 115.00p 116.00p 112.00p 113.50p 2600
08/03/2017 115.00p 116.00p 115.00p 115.00p 0
07/03/2017 113.00p 117.00p 113.00p 116.00p 10100
06/03/2017 113.00p 120.00p 113.00p 120.00p 8000
03/03/2017 116.00p 117.00p 115.00p 116.50p 34800
02/03/2017 114.00p 118.00p 114.00p 114.00p 50
01/03/2017 113.00p 117.00p 110.00p 114.00p 7841
28/02/2017 111.50p 112.00p 111.50p 112.00p 5000
27/02/2017 111.50p 115.00p 111.50p 111.50p 50
24/02/2017 111.50p 120.00p 111.50p 111.50p 600
23/02/2017 111.50p 114.00p 111.50p 111.50p 1100
22/02/2017 111.50p 115.00p 110.00p 110.00p 70147
21/02/2017 122.50p 125.00p 111.50p 111.50p 15300
20/02/2017 122.50p 123.00p 120.00p 120.00p 16200
17/02/2017 120.00p 120.00p 118.50p 119.00p 19920
16/02/2017 120.00p 122.00p 120.00p 120.00p 11200
15/02/2017 120.00p 120.00p 118.00p 120.00p 3000
14/02/2017 120.00p 122.00p 118.00p 120.00p 13500
13/02/2017 120.00p 121.60p 120.00p 120.00p 2457
10/02/2017 119.50p 122.00p 118.53p 120.00p 10473
09/02/2017 118.50p 122.00p 116.75p 119.50p 6627
08/02/2017 118.50p 118.50p 118.50p 118.50p 0
07/02/2017 118.50p 122.00p 118.50p 118.50p 5000
06/02/2017 122.50p 122.50p 118.50p 118.50p 10500
03/02/2017 117.50p 122.00p 117.50p 119.00p 10335
02/02/2017 116.00p 119.00p 116.00p 117.50p 15175
01/02/2017 118.50p 120.00p 116.00p 116.00p 6800
31/01/2017 119.50p 123.00p 118.00p 120.00p 45066
30/01/2017 118.50p 120.00p 118.50p 119.50p 5766
27/01/2017 120.50p 120.50p 117.50p 118.50p 7562
26/01/2017 119.50p 124.00p 119.50p 120.00p 8706
25/01/2017 119.50p 119.50p 119.50p 119.50p 0
24/01/2017 119.50p 124.00p 119.50p 119.50p 11341
23/01/2017 119.00p 124.00p 119.00p 124.00p 2900
20/01/2017 120.50p 120.50p 120.50p 120.50p 0
19/01/2017 120.50p 124.00p 120.50p 120.50p 393
18/01/2017 123.00p 123.00p 117.00p 120.50p 3500
17/01/2017 123.00p 126.00p 123.00p 123.00p 357
16/01/2017 122.50p 126.00p 122.50p 123.00p 4240
13/01/2017 122.50p 122.50p 122.50p 122.50p 0
12/01/2017 122.50p 125.00p 118.00p 122.50p 22200
11/01/2017 122.50p 124.50p 121.00p 122.50p 4437
10/01/2017 121.50p 122.95p 120.00p 121.50p 44873
09/01/2017 121.50p 124.00p 121.50p 124.00p 17150
06/01/2017 121.50p 121.50p 121.50p 121.50p 0
05/01/2017 121.50p 121.50p 120.00p 121.50p 8235
04/01/2017 121.50p 123.00p 120.00p 121.50p 37094
03/01/2017 122.00p 124.00p 120.00p 121.50p 17700
30/12/2016 122.00p 122.00p 122.00p 122.00p 0
29/12/2016 122.00p 127.00p 122.00p 122.00p 100
28/12/2016 122.00p 125.00p 122.00p 122.00p 7850
23/12/2016 122.00p 122.00p 117.50p 122.00p 13333
22/12/2016 122.00p 124.00p 122.00p 124.00p 1000
21/12/2016 124.00p 126.75p 121.00p 122.00p 16500
20/12/2016 123.00p 124.00p 121.00p 123.00p 4356
19/12/2016 123.00p 126.00p 123.00p 126.00p 3000
16/12/2016 123.00p 123.00p 123.00p 123.00p 0
15/12/2016 124.00p 126.00p 123.00p 123.00p 7150
14/12/2016 123.50p 127.00p 123.50p 124.00p 11000
13/12/2016 122.50p 125.00p 120.00p 123.50p 26062
12/12/2016 114.00p 119.00p 114.00p 119.00p 1740
09/12/2016 110.00p 115.00p 110.00p 114.00p 10985
08/12/2016 110.00p 110.00p 109.00p 110.00p 100
07/12/2016 110.00p 110.00p 110.00p 110.00p 0
06/12/2016 110.00p 111.00p 110.00p 110.00p 42549
05/12/2016 108.50p 110.00p 108.50p 110.00p 0
02/12/2016 106.00p 109.00p 106.00p 108.50p 998
01/12/2016 112.00p 112.00p 109.50p 109.50p 800
30/11/2016 112.00p 113.50p 112.00p 112.00p 29000
29/11/2016 116.50p 116.50p 110.00p 112.00p 27866
28/11/2016 115.00p 119.00p 115.00p 116.50p 3562
25/11/2016 115.00p 115.00p 115.00p 115.00p 0
24/11/2016 112.50p 116.40p 110.00p 115.00p 836
23/11/2016 121.00p 121.00p 110.00p 112.50p 3325
22/11/2016 132.50p 132.50p 121.00p 122.00p 21500
21/11/2016 132.50p 132.50p 125.50p 125.50p 20000
18/11/2016 129.00p 132.50p 129.00p 132.50p 0
17/11/2016 129.00p 130.00p 129.00p 129.00p 37400
16/11/2016 124.75p 130.00p 124.75p 129.00p 7300
15/11/2016 124.75p 124.75p 124.75p 124.75p 0
14/11/2016 125.00p 125.00p 124.75p 124.75p 0
11/11/2016 124.50p 126.00p 124.50p 124.75p 8780
10/11/2016 124.50p 125.00p 124.50p 124.50p 1600
09/11/2016 123.00p 124.50p 122.50p 124.50p 0
08/11/2016 122.50p 122.75p 122.50p 122.50p 16000
07/11/2016 122.50p 122.50p 122.50p 122.50p 0
04/11/2016 122.50p 122.50p 122.50p 122.50p 0
03/11/2016 121.50p 123.00p 121.50p 122.50p 7550
02/11/2016 117.00p 121.00p 117.00p 121.00p 3122
01/11/2016 117.00p 117.00p 117.00p 117.00p 0

*Close Price adjusted for both dividends and splits