Directa Plus (DCTA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
13/07/2023 58.00p 60.00p 55.00p 59.00p 7426
12/07/2023 54.50p 59.00p 54.50p 58.00p 7573
11/07/2023 55.50p 55.50p 54.00p 55.00p 17922
10/07/2023 56.50p 58.00p 54.00p 56.50p 55607
07/07/2023 58.00p 58.90p 56.00p 58.00p 22767
06/07/2023 59.00p 60.00p 56.00p 58.00p 5708
05/07/2023 60.50p 61.00p 58.00p 60.00p 30098
04/07/2023 61.50p 62.00p 58.50p 60.00p 26138
03/07/2023 61.50p 62.00p 61.00p 61.50p 8841
30/06/2023 61.50p 63.00p 61.00p 61.50p 2141
29/06/2023 61.50p 62.00p 61.00p 61.50p 473
28/06/2023 60.50p 61.00p 60.50p 60.50p 1211
27/06/2023 61.00p 61.45p 57.00p 60.00p 44745
26/06/2023 63.50p 65.00p 58.00p 58.00p 43714
23/06/2023 68.50p 68.50p 62.00p 63.50p 77842
22/06/2023 69.50p 69.50p 68.00p 68.50p 20039
21/06/2023 69.00p 69.00p 65.00p 68.50p 6859
20/06/2023 69.00p 69.00p 69.00p 69.00p 36
19/06/2023 69.00p 70.00p 68.00p 69.00p 15030
16/06/2023 69.00p 70.00p 68.00p 70.00p 6342
15/06/2023 69.00p 70.00p 68.75p 69.00p 3514
14/06/2023 69.00p 70.00p 68.00p 69.00p 5751
13/06/2023 69.50p 70.00p 68.00p 69.00p 9424
12/06/2023 69.50p 70.85p 68.00p 69.50p 5367
09/06/2023 69.50p 70.00p 68.30p 70.00p 1300
08/06/2023 70.50p 73.00p 68.00p 68.00p 14088
07/06/2023 70.50p 73.00p 68.02p 70.50p 47
06/06/2023 70.50p 73.00p 68.00p 70.50p 2048
05/06/2023 70.50p 70.50p 68.00p 70.50p 8080
02/06/2023 70.50p 73.00p 68.20p 70.00p 533
01/06/2023 71.00p 71.00p 68.25p 70.50p 4210
31/05/2023 71.00p 71.95p 70.00p 71.00p 1862
30/05/2023 72.00p 73.00p 70.00p 71.00p 4637
26/05/2023 72.00p 74.00p 70.00p 72.00p 3081
25/05/2023 72.00p 72.00p 70.00p 72.00p 900
24/05/2023 72.00p 72.00p 71.80p 72.00p 470
23/05/2023 72.00p 74.00p 72.00p 72.00p 1
22/05/2023 72.00p 74.00p 70.00p 72.00p 3583
19/05/2023 72.00p 73.14p 70.00p 72.00p 0
18/05/2023 72.00p 72.00p 70.00p 70.00p 2063
17/05/2023 72.00p 74.00p 72.00p 72.00p 200
16/05/2023 71.00p 72.00p 70.00p 72.00p 17758
15/05/2023 72.00p 73.00p 70.00p 71.00p 15224
12/05/2023 72.00p 72.00p 71.00p 72.00p 4608
11/05/2023 72.00p 74.00p 72.00p 72.00p 3081
10/05/2023 77.00p 79.00p 70.20p 72.00p 17272
09/05/2023 77.00p 77.20p 71.50p 71.50p 22104
05/05/2023 75.50p 76.49p 73.00p 74.50p 6487
04/05/2023 75.50p 78.00p 73.25p 75.50p 14402
03/05/2023 75.50p 78.00p 74.21p 75.50p 4011
02/05/2023 75.50p 77.30p 75.50p 75.50p 159
28/04/2023 75.50p 77.30p 74.21p 75.50p 4034
27/04/2023 75.50p 78.00p 74.21p 75.50p 4044
26/04/2023 75.50p 77.40p 75.50p 75.50p 264
25/04/2023 75.50p 78.00p 75.50p 75.50p 5
24/04/2023 75.50p 78.00p 73.25p 75.50p 8613
21/04/2023 75.50p 78.00p 73.00p 78.00p 9428
20/04/2023 76.50p 79.00p 74.00p 75.50p 116
19/04/2023 76.50p 77.95p 70.50p 76.50p 5730
18/04/2023 76.50p 77.95p 74.00p 74.00p 16030
17/04/2023 76.50p 79.00p 74.00p 76.50p 14906
14/04/2023 76.50p 79.00p 72.00p 74.00p 13109
13/04/2023 76.50p 79.00p 70.50p 70.50p 8709
12/04/2023 77.50p 79.00p 76.00p 76.50p 5515
11/04/2023 77.50p 78.30p 76.00p 77.50p 10422
06/04/2023 77.50p 78.30p 75.00p 75.00p 4138
05/04/2023 77.50p 78.40p 77.50p 77.50p 637
04/04/2023 78.50p 78.50p 77.00p 77.50p 3000
03/04/2023 78.50p 80.00p 77.00p 78.50p 13214
31/03/2023 78.50p 79.69p 76.00p 76.00p 3520
30/03/2023 79.50p 80.00p 78.00p 78.50p 10566
29/03/2023 79.50p 80.75p 78.11p 79.50p 546
28/03/2023 81.00p 81.00p 78.00p 79.50p 2292
27/03/2023 82.00p 82.00p 80.00p 81.00p 9217
24/03/2023 82.00p 84.00p 82.00p 82.00p 6
23/03/2023 82.00p 84.00p 80.00p 82.00p 7140
22/03/2023 83.50p 85.00p 82.00p 82.00p 5126
21/03/2023 84.50p 84.50p 81.00p 81.00p 2000
20/03/2023 84.50p 87.00p 82.00p 82.00p 10531
17/03/2023 83.00p 83.00p 82.35p 83.00p 812
16/03/2023 83.00p 84.00p 80.40p 83.00p 7999
15/03/2023 83.00p 83.50p 82.35p 83.00p 3597
14/03/2023 83.00p 83.00p 82.32p 83.00p 4252
13/03/2023 83.00p 86.00p 82.00p 83.00p 16520
10/03/2023 84.50p 84.50p 80.00p 83.00p 8559
09/03/2023 84.50p 85.85p 83.00p 84.50p 5060
08/03/2023 84.00p 85.85p 83.00p 84.50p 1212
07/03/2023 87.50p 88.00p 83.00p 84.00p 19054
06/03/2023 87.50p 88.00p 87.00p 87.50p 4638
03/03/2023 87.50p 87.50p 87.00p 87.50p 1506
02/03/2023 91.00p 91.38p 87.21p 87.50p 20518
01/03/2023 87.50p 91.80p 86.66p 91.00p 33259
28/02/2023 87.00p 89.00p 87.00p 87.50p 8069
27/02/2023 82.50p 88.75p 82.00p 87.00p 52015
24/02/2023 79.50p 80.80p 77.00p 79.00p 14026
23/02/2023 78.00p 82.00p 77.11p 79.50p 57607
22/02/2023 78.00p 80.00p 76.25p 80.00p 19777
21/02/2023 78.00p 80.00p 76.00p 79.00p 5610
20/02/2023 79.50p 80.00p 77.00p 78.00p 19149
17/02/2023 78.00p 82.00p 76.25p 78.00p 40466
16/02/2023 79.00p 80.00p 76.00p 80.00p 8988
15/02/2023 79.00p 79.88p 78.00p 79.00p 3649
14/02/2023 79.00p 80.00p 78.11p 79.60p 20601
13/02/2023 79.00p 80.00p 78.00p 79.00p 6034
10/02/2023 84.00p 85.00p 77.50p 79.00p 61112
09/02/2023 85.50p 88.00p 83.00p 84.00p 8629
08/02/2023 85.50p 87.00p 82.00p 85.50p 10559
07/02/2023 84.50p 85.99p 84.50p 85.00p 6909
06/02/2023 84.50p 86.00p 83.00p 84.50p 4475
03/02/2023 84.50p 86.00p 83.00p 84.50p 29488
02/02/2023 84.50p 86.00p 83.11p 84.50p 31464
01/02/2023 83.50p 85.55p 83.00p 84.50p 18372
31/01/2023 86.00p 87.00p 82.00p 83.50p 24120
30/01/2023 86.50p 87.00p 85.00p 86.00p 1782
27/01/2023 91.00p 92.00p 85.10p 88.00p 47013
26/01/2023 94.00p 95.00p 91.00p 91.00p 16490
25/01/2023 95.00p 95.00p 92.31p 94.00p 5870
24/01/2023 95.00p 97.00p 93.00p 95.00p 1190
23/01/2023 96.00p 98.00p 93.05p 95.00p 13129
20/01/2023 96.00p 98.00p 94.40p 95.00p 12976
19/01/2023 96.00p 98.00p 94.00p 96.00p 5463
18/01/2023 96.00p 97.90p 96.00p 96.00p 10
17/01/2023 96.00p 98.00p 94.00p 96.00p 7500
16/01/2023 96.00p 98.00p 94.16p 97.00p 2647
13/01/2023 96.00p 100.00p 95.00p 100.00p 5112
12/01/2023 95.50p 98.00p 95.00p 96.00p 2791
11/01/2023 95.00p 97.00p 93.00p 95.50p 15222
10/01/2023 95.00p 96.94p 93.51p 95.00p 2118
09/01/2023 95.00p 97.00p 93.40p 95.00p 4776
06/01/2023 95.00p 97.00p 93.16p 95.00p 5297
05/01/2023 95.00p 96.50p 95.00p 95.00p 10276
04/01/2023 96.00p 96.50p 93.00p 95.00p 2010
03/01/2023 97.50p 99.00p 93.00p 96.00p 34106
30/12/2022 98.00p 99.00p 96.50p 97.50p 3462
29/12/2022 98.00p 99.90p 98.00p 98.00p 496
28/12/2022 98.70p 100.00p 96.40p 98.00p 4493
23/12/2022 99.50p 101.00p 96.50p 98.70p 2749
22/12/2022 100.50p 101.00p 98.00p 99.50p 15339
21/12/2022 102.00p 108.00p 100.00p 100.50p 68813
20/12/2022 99.00p 99.50p 97.00p 97.00p 3525
19/12/2022 93.00p 101.00p 92.00p 97.00p 56890
16/12/2022 88.50p 95.00p 88.00p 93.00p 25645
15/12/2022 88.50p 88.62p 88.00p 88.50p 20282
14/12/2022 88.00p 88.50p 87.00p 88.50p 5600
13/12/2022 88.50p 88.50p 86.00p 88.00p 8256
12/12/2022 88.50p 88.50p 87.00p 87.00p 89103
09/12/2022 87.00p 88.00p 86.00p 87.00p 609700
08/12/2022 86.00p 87.20p 86.00p 87.20p 310559
07/12/2022 85.50p 87.00p 84.00p 86.00p 3503
06/12/2022 85.00p 87.00p 84.50p 85.50p 42419
05/12/2022 76.50p 87.00p 76.50p 85.00p 76420
02/12/2022 71.50p 78.00p 66.25p 76.00p 187785
01/12/2022 84.00p 86.00p 83.80p 83.80p 801
30/11/2022 84.00p 84.00p 83.40p 84.00p 1736
29/11/2022 84.00p 86.00p 84.00p 84.00p 1263
28/11/2022 83.50p 85.00p 83.50p 83.50p 2870
25/11/2022 83.00p 85.00p 83.00p 83.50p 6663
24/11/2022 83.00p 83.80p 83.00p 83.00p 3
23/11/2022 86.50p 87.00p 83.00p 83.00p 28676
22/11/2022 87.00p 90.00p 86.00p 86.50p 74174
21/11/2022 85.50p 88.00p 83.50p 87.00p 22084
18/11/2022 84.50p 88.00p 84.50p 85.50p 2008
17/11/2022 84.50p 87.00p 83.75p 84.50p 289
16/11/2022 84.00p 86.00p 84.00p 84.00p 4200
15/11/2022 83.50p 88.00p 82.00p 88.00p 11791
14/11/2022 83.50p 83.89p 82.04p 83.50p 2333
11/11/2022 83.50p 84.48p 82.00p 83.00p 17190
10/11/2022 84.00p 85.00p 83.00p 83.50p 18703
09/11/2022 84.50p 85.00p 83.00p 84.00p 13626
08/11/2022 83.50p 86.00p 81.66p 82.80p 46522
07/11/2022 83.50p 85.00p 83.50p 85.00p 5000
04/11/2022 84.50p 85.12p 83.00p 83.50p 2614
03/11/2022 84.50p 86.00p 83.00p 84.50p 143480
02/11/2022 85.00p 87.00p 83.00p 84.50p 9419
01/11/2022 89.00p 89.00p 83.00p 85.00p 17630
31/10/2022 89.50p 90.00p 87.00p 89.00p 6795
28/10/2022 89.50p 91.90p 88.00p 89.50p 67051
27/10/2022 87.50p 90.00p 85.00p 88.00p 42844
26/10/2022 87.50p 90.00p 87.50p 87.50p 4877
25/10/2022 87.50p 89.00p 87.20p 87.50p 3618
24/10/2022 87.50p 90.00p 85.00p 87.50p 21138
21/10/2022 77.00p 90.00p 77.00p 87.50p 75609
20/10/2022 76.50p 76.50p 75.75p 76.50p 3000
19/10/2022 75.50p 78.00p 74.00p 76.50p 6700
18/10/2022 75.50p 80.00p 75.50p 75.50p 10702
17/10/2022 78.00p 80.00p 76.00p 77.00p 11376
14/10/2022 78.00p 80.00p 78.00p 78.00p 2600
13/10/2022 78.00p 80.00p 76.25p 78.00p 9373
12/10/2022 79.50p 82.00p 77.00p 78.00p 9525
11/10/2022 80.00p 82.00p 77.05p 79.50p 1795
10/10/2022 80.00p 80.00p 78.50p 80.00p 4923
07/10/2022 80.00p 80.95p 78.00p 80.00p 39848
06/10/2022 78.00p 82.00p 76.00p 80.00p 16723
05/10/2022 78.00p 79.40p 76.00p 78.00p 50205
04/10/2022 77.50p 79.37p 75.67p 78.00p 1958
03/10/2022 76.50p 80.00p 75.67p 77.50p 5950
30/09/2022 76.50p 78.00p 75.00p 76.50p 14565
29/09/2022 84.00p 85.00p 75.30p 76.50p 42620
28/09/2022 88.50p 90.00p 84.00p 87.00p 1601
27/09/2022 88.50p 90.00p 86.00p 88.50p 3757

*Close Price adjusted for both dividends and splits