Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Somero Enterprises Inc. (DI) (SOM) by Steve Moore in ShareProphets
- Avoid Intercede Group (IGP) by Steve Moore in ShareProphets
- Overweight Unite Group (UTG) by JP Morgan
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Buy Spectra Systems Corporation (SPSY) by Hot Stock Rockets in ShareProphets
- Hold Robert Walters (RWA) by Deutsche Bank
- Buy Bodycote (BOY) by Jefferies
- Hold Bytes Technology Group (BYIT) by Jefferies
- Buy AstraZeneca (AZN) by Jefferies
- Buy AO World (AO.) by Jefferies
- Hold Unite Group (UTG) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Wise Class A (WISE) by Jefferies
- Hold Whitbread (WTB) by Deutsche Bank
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
- Neutral Tate & Lyle (TATE) by UBS
- Buy Wise Class A (WISE) by UBS
- Buy BAE Systems (BA.) by UBS
- Buy Rolls-Royce Holdings (RR.) by UBS
Directa Plus (DCTA) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/09/2024 | 15.25p | 16.00p | 14.88p | 15.25p | 3261 |
| 12/09/2024 | 15.00p | 15.80p | 14.20p | 15.25p | 25411 |
| 11/09/2024 | 15.50p | 15.50p | 15.00p | 15.50p | 480 |
| 10/09/2024 | 16.25p | 16.50p | 15.00p | 16.00p | 27774 |
| 09/09/2024 | 16.25p | 16.50p | 16.00p | 16.25p | 40684 |
| 06/09/2024 | 16.25p | 16.44p | 16.25p | 16.25p | 1520 |
| 05/09/2024 | 17.50p | 17.50p | 15.00p | 16.50p | 59637 |
| 04/09/2024 | 17.50p | 17.50p | 17.21p | 17.50p | 1400 |
| 03/09/2024 | 17.50p | 17.99p | 17.00p | 17.50p | 952 |
| 02/09/2024 | 17.50p | 17.50p | 17.21p | 17.50p | 2908 |
| 30/08/2024 | 17.50p | 17.99p | 17.50p | 17.50p | 648 |
| 29/08/2024 | 17.50p | 17.50p | 17.21p | 17.50p | 1727 |
| 28/08/2024 | 18.50p | 18.50p | 17.21p | 17.50p | 17054 |
| 27/08/2024 | 18.50p | 19.00p | 18.20p | 18.50p | 2256 |
| 23/08/2024 | 18.50p | 18.50p | 18.00p | 18.50p | 2000 |
| 22/08/2024 | 18.50p | 18.73p | 18.50p | 18.50p | 0 |
| 21/08/2024 | 18.50p | 18.73p | 18.50p | 18.50p | 0 |
| 20/08/2024 | 18.50p | 18.73p | 18.50p | 18.50p | 0 |
| 19/08/2024 | 18.50p | 19.00p | 18.02p | 18.50p | 10811 |
| 16/08/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 1260 |
| 15/08/2024 | 18.50p | 19.00p | 17.60p | 18.50p | 543 |
| 14/08/2024 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 13/08/2024 | 18.50p | 18.70p | 17.50p | 18.50p | 3267 |
| 12/08/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 58 |
| 09/08/2024 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 08/08/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 2616 |
| 07/08/2024 | 18.50p | 18.50p | 18.20p | 18.50p | 10000 |
| 06/08/2024 | 18.50p | 18.90p | 18.00p | 18.00p | 1858 |
| 05/08/2024 | 18.50p | 18.90p | 18.16p | 18.50p | 105500 |
| 02/08/2024 | 18.50p | 18.50p | 18.27p | 18.50p | 0 |
| 01/08/2024 | 18.50p | 18.97p | 18.00p | 18.50p | 43686 |
| 31/07/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 6542 |
| 30/07/2024 | 18.50p | 18.50p | 18.27p | 18.50p | 0 |
| 29/07/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 12414 |
| 26/07/2024 | 18.50p | 18.98p | 17.60p | 18.50p | 1026 |
| 25/07/2024 | 18.50p | 18.50p | 18.22p | 18.50p | 17457 |
| 24/07/2024 | 18.50p | 18.50p | 18.27p | 18.50p | 0 |
| 23/07/2024 | 18.50p | 19.00p | 18.02p | 18.50p | 23 |
| 22/07/2024 | 18.50p | 19.00p | 18.50p | 18.50p | 120 |
| 19/07/2024 | 19.00p | 19.00p | 18.27p | 18.50p | 0 |
| 18/07/2024 | 18.25p | 19.00p | 18.25p | 18.50p | 51558 |
| 17/07/2024 | 18.75p | 19.00p | 17.80p | 18.25p | 48549 |
| 16/07/2024 | 19.50p | 19.50p | 19.05p | 19.25p | 40000 |
| 15/07/2024 | 19.50p | 19.50p | 19.27p | 19.50p | 0 |
| 12/07/2024 | 19.50p | 19.50p | 19.00p | 19.50p | 52260 |
| 11/07/2024 | 20.00p | 20.00p | 19.00p | 19.50p | 5014 |
| 10/07/2024 | 20.00p | 21.00p | 19.00p | 20.00p | 31476 |
| 09/07/2024 | 20.00p | 21.00p | 19.00p | 19.00p | 7317 |
| 08/07/2024 | 20.50p | 21.00p | 18.26p | 20.00p | 206904 |
| 05/07/2024 | 18.50p | 21.00p | 18.00p | 21.00p | 293118 |
| 04/07/2024 | 17.50p | 18.50p | 17.00p | 18.50p | 123699 |
| 03/07/2024 | 17.50p | 18.00p | 17.50p | 17.50p | 833 |
| 02/07/2024 | 17.50p | 18.00p | 17.00p | 17.50p | 15289 |
| 01/07/2024 | 17.00p | 18.00p | 17.00p | 17.50p | 38824 |
| 28/06/2024 | 17.00p | 18.00p | 16.00p | 17.00p | 10285 |
| 27/06/2024 | 17.00p | 18.00p | 17.00p | 17.00p | 56171 |
| 26/06/2024 | 17.00p | 18.00p | 16.38p | 17.00p | 80339 |
| 25/06/2024 | 17.00p | 18.00p | 16.00p | 17.00p | 5601 |
| 24/06/2024 | 19.50p | 19.50p | 17.00p | 17.00p | 104122 |
| 21/06/2024 | 19.50p | 20.00p | 19.00p | 19.50p | 39790 |
| 20/06/2024 | 18.50p | 20.00p | 18.00p | 19.50p | 54733 |
| 19/06/2024 | 18.50p | 18.99p | 18.00p | 18.50p | 20818 |
| 18/06/2024 | 18.50p | 18.99p | 18.00p | 18.50p | 220 |
| 17/06/2024 | 18.50p | 19.00p | 18.02p | 18.50p | 6113 |
| 14/06/2024 | 18.50p | 18.99p | 18.02p | 18.50p | 522 |
| 13/06/2024 | 18.50p | 18.94p | 18.50p | 18.50p | 6536 |
| 12/06/2024 | 18.50p | 18.99p | 18.50p | 18.50p | 1131 |
| 11/06/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 131806 |
| 10/06/2024 | 19.70p | 20.00p | 19.00p | 19.70p | 4585 |
| 07/06/2024 | 19.70p | 20.00p | 19.41p | 19.70p | 2183 |
| 06/06/2024 | 19.70p | 20.00p | 19.70p | 19.70p | 2087 |
| 05/06/2024 | 19.70p | 20.00p | 19.50p | 19.70p | 426 |
| 04/06/2024 | 19.70p | 20.00p | 19.40p | 19.70p | 17828 |
| 03/06/2024 | 19.70p | 20.00p | 19.70p | 19.70p | 1701 |
| 31/05/2024 | 19.70p | 20.00p | 19.40p | 19.70p | 76429 |
| 30/05/2024 | 19.50p | 20.00p | 19.00p | 19.70p | 27016 |
| 29/05/2024 | 19.50p | 20.00p | 19.00p | 19.50p | 35240 |
| 28/05/2024 | 19.50p | 20.00p | 19.00p | 19.50p | 10545 |
| 24/05/2024 | 19.50p | 20.00p | 18.60p | 19.50p | 5493 |
| 23/05/2024 | 19.50p | 20.00p | 19.00p | 19.50p | 30077 |
| 22/05/2024 | 19.20p | 20.00p | 18.40p | 19.00p | 18112 |
| 21/05/2024 | 19.20p | 20.00p | 18.40p | 19.20p | 3122 |
| 20/05/2024 | 19.20p | 20.00p | 19.20p | 19.20p | 850 |
| 17/05/2024 | 19.20p | 19.20p | 18.45p | 19.20p | 4674 |
| 16/05/2024 | 19.00p | 20.00p | 19.00p | 20.00p | 1510 |
| 15/05/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 14/05/2024 | 19.00p | 20.00p | 18.00p | 19.00p | 24328 |
| 13/05/2024 | 19.00p | 20.00p | 18.00p | 19.00p | 79924 |
| 10/05/2024 | 19.00p | 20.00p | 19.00p | 20.00p | 20277 |
| 09/05/2024 | 19.00p | 20.40p | 18.50p | 19.00p | 25143 |
| 08/05/2024 | 18.70p | 20.00p | 18.00p | 19.20p | 86151 |
| 07/05/2024 | 18.70p | 19.00p | 18.68p | 18.70p | 30905 |
| 03/05/2024 | 18.70p | 19.00p | 18.68p | 19.00p | 10478 |
| 02/05/2024 | 18.70p | 19.00p | 18.41p | 18.70p | 3307 |
| 01/05/2024 | 18.70p | 19.10p | 18.40p | 18.70p | 1139 |
| 30/04/2024 | 18.70p | 18.97p | 18.40p | 18.70p | 21332 |
| 29/04/2024 | 18.70p | 18.70p | 18.41p | 18.70p | 21588 |
| 26/04/2024 | 18.70p | 19.00p | 18.40p | 18.70p | 11004 |
| 25/04/2024 | 19.20p | 20.00p | 18.00p | 18.70p | 10034 |
| 24/04/2024 | 19.20p | 20.00p | 18.42p | 19.20p | 16749 |
| 23/04/2024 | 19.20p | 20.00p | 18.40p | 19.20p | 15514 |
| 22/04/2024 | 19.20p | 20.00p | 19.18p | 20.00p | 21090 |
| 19/04/2024 | 19.20p | 20.00p | 18.40p | 20.00p | 26287 |
| 18/04/2024 | 19.20p | 19.93p | 18.40p | 18.50p | 15099 |
| 17/04/2024 | 19.20p | 19.34p | 18.40p | 19.20p | 38012 |
| 16/04/2024 | 19.20p | 19.58p | 18.42p | 19.20p | 10480 |
| 15/04/2024 | 19.00p | 20.00p | 19.00p | 19.20p | 17943 |
| 12/04/2024 | 19.50p | 21.00p | 18.26p | 20.40p | 687301 |
| 11/04/2024 | 19.50p | 20.00p | 19.00p | 19.50p | 28000 |
| 10/04/2024 | 19.50p | 20.00p | 19.03p | 19.50p | 26849 |
| 09/04/2024 | 19.00p | 20.00p | 19.00p | 19.50p | 96615 |
| 08/04/2024 | 19.00p | 20.00p | 19.00p | 19.00p | 59055 |
| 05/04/2024 | 19.50p | 19.50p | 19.00p | 19.00p | 108959 |
| 04/04/2024 | 19.50p | 20.00p | 19.00p | 19.50p | 14184 |
| 03/04/2024 | 19.00p | 20.00p | 18.30p | 19.50p | 32828 |
| 02/04/2024 | 19.00p | 20.00p | 18.00p | 19.00p | 10064 |
| 28/03/2024 | 19.50p | 20.00p | 19.00p | 19.00p | 54821 |
| 27/03/2024 | 19.50p | 20.00p | 19.00p | 20.00p | 38751 |
| 26/03/2024 | 19.50p | 20.00p | 19.12p | 19.50p | 21885 |
| 25/03/2024 | 19.50p | 20.00p | 19.00p | 20.00p | 60100 |
| 22/03/2024 | 18.75p | 20.00p | 18.00p | 19.00p | 21817 |
| 21/03/2024 | 17.75p | 19.00p | 17.00p | 19.00p | 91110 |
| 20/03/2024 | 17.75p | 17.75p | 17.75p | 17.75p | 20925 |
| 19/03/2024 | 17.75p | 17.90p | 17.00p | 17.75p | 2710 |
| 18/03/2024 | 17.75p | 18.44p | 17.00p | 17.75p | 209240 |
| 15/03/2024 | 17.50p | 18.00p | 17.33p | 17.75p | 7177 |
| 14/03/2024 | 17.50p | 18.00p | 17.00p | 17.20p | 62837 |
| 13/03/2024 | 17.50p | 17.98p | 17.00p | 17.50p | 12287 |
| 12/03/2024 | 17.25p | 17.50p | 17.25p | 17.50p | 8588 |
| 11/03/2024 | 17.75p | 17.90p | 17.00p | 17.60p | 53826 |
| 08/03/2024 | 17.50p | 18.00p | 17.50p | 17.90p | 54808 |
| 07/03/2024 | 18.50p | 19.00p | 17.00p | 17.50p | 15880 |
| 06/03/2024 | 18.50p | 18.73p | 18.18p | 18.00p | 61368 |
| 05/03/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 13484 |
| 04/03/2024 | 18.25p | 19.00p | 18.00p | 18.50p | 168575 |
| 01/03/2024 | 18.25p | 18.50p | 18.00p | 18.25p | 27639 |
| 29/02/2024 | 18.25p | 18.50p | 18.00p | 18.00p | 40784 |
| 28/02/2024 | 18.50p | 19.00p | 18.00p | 18.25p | 39898 |
| 27/02/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 23088 |
| 26/02/2024 | 19.30p | 19.60p | 17.00p | 18.50p | 67715 |
| 23/02/2024 | 19.30p | 19.60p | 19.00p | 19.30p | 30100 |
| 22/02/2024 | 19.30p | 19.60p | 19.00p | 19.30p | 76459 |
| 21/02/2024 | 19.00p | 20.00p | 19.00p | 19.30p | 223371 |
| 20/02/2024 | 17.50p | 19.00p | 17.00p | 19.00p | 179644 |
| 19/02/2024 | 16.75p | 18.00p | 16.75p | 17.00p | 119525 |
| 16/02/2024 | 16.75p | 17.50p | 16.36p | 16.75p | 21265 |
| 15/02/2024 | 16.50p | 17.60p | 16.00p | 17.60p | 52765 |
| 14/02/2024 | 16.50p | 17.00p | 16.00p | 16.50p | 92661 |
| 13/02/2024 | 17.50p | 17.95p | 16.00p | 16.00p | 51857 |
| 12/02/2024 | 18.00p | 18.70p | 17.00p | 17.50p | 56949 |
| 09/02/2024 | 16.50p | 17.00p | 16.00p | 17.00p | 72870 |
| 08/02/2024 | 18.50p | 18.70p | 16.00p | 16.50p | 105871 |
| 07/02/2024 | 19.50p | 20.00p | 18.25p | 18.80p | 61857 |
| 06/02/2024 | 19.50p | 20.00p | 19.26p | 19.50p | 2865 |
| 05/02/2024 | 20.30p | 20.60p | 19.00p | 19.00p | 75742 |
| 02/02/2024 | 20.30p | 20.60p | 20.00p | 20.30p | 30679 |
| 01/02/2024 | 20.50p | 21.00p | 20.00p | 20.30p | 149057 |
| 31/01/2024 | 24.50p | 24.50p | 20.00p | 20.50p | 421000 |
| 30/01/2024 | 22.50p | 23.00p | 22.00p | 23.00p | 528 |
| 29/01/2024 | 22.50p | 24.00p | 22.00p | 23.00p | 2548 |
| 26/01/2024 | 23.50p | 24.00p | 22.00p | 23.00p | 23953 |
| 25/01/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 1056 |
| 24/01/2024 | 23.50p | 24.00p | 23.00p | 23.60p | 23971 |
| 23/01/2024 | 23.50p | 24.00p | 23.00p | 23.50p | 17044 |
| 22/01/2024 | 23.50p | 23.74p | 23.00p | 23.50p | 9973 |
| 19/01/2024 | 23.50p | 24.00p | 23.50p | 23.50p | 11816 |
| 18/01/2024 | 23.50p | 23.74p | 23.50p | 23.50p | 38081 |
| 17/01/2024 | 24.50p | 24.50p | 23.00p | 23.50p | 19859 |
| 16/01/2024 | 24.50p | 25.00p | 24.00p | 24.50p | 84779 |
| 15/01/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 90256 |
| 12/01/2024 | 24.50p | 25.00p | 24.45p | 24.50p | 2758 |
| 11/01/2024 | 24.50p | 25.00p | 24.00p | 24.50p | 14482 |
| 10/01/2024 | 24.50p | 25.20p | 24.50p | 24.50p | 10884 |
| 09/01/2024 | 24.50p | 25.00p | 24.00p | 24.50p | 58589 |
| 08/01/2024 | 24.50p | 25.00p | 24.00p | 24.50p | 887 |
| 05/01/2024 | 24.50p | 25.00p | 24.00p | 24.50p | 13741 |
| 04/01/2024 | 24.50p | 24.94p | 24.05p | 24.50p | 29345 |
| 03/01/2024 | 24.50p | 25.00p | 24.00p | 24.80p | 81661 |
| 02/01/2024 | 24.50p | 25.00p | 24.00p | 24.50p | 6902 |
| 29/12/2023 | 24.50p | 25.00p | 24.00p | 24.50p | 11497 |
| 28/12/2023 | 24.80p | 25.60p | 23.60p | 23.60p | 30032 |
| 27/12/2023 | 25.30p | 25.60p | 24.00p | 24.80p | 49782 |
| 22/12/2023 | 25.50p | 26.00p | 25.00p | 25.60p | 373392 |
| 21/12/2023 | 25.50p | 28.00p | 25.40p | 25.40p | 3639 |
| 20/12/2023 | 26.50p | 28.00p | 25.00p | 25.50p | 406464 |
| 19/12/2023 | 27.00p | 28.00p | 24.00p | 25.00p | 41800 |
| 18/12/2023 | 27.00p | 28.00p | 26.00p | 27.00p | 21281 |
| 15/12/2023 | 26.50p | 30.00p | 26.00p | 28.00p | 51346 |
| 14/12/2023 | 27.50p | 27.72p | 25.80p | 25.80p | 10154 |
| 13/12/2023 | 27.50p | 28.00p | 26.40p | 27.50p | 4007 |
| 12/12/2023 | 27.50p | 27.50p | 27.00p | 27.50p | 18428 |
| 11/12/2023 | 27.50p | 28.00p | 27.05p | 27.80p | 52877 |
| 08/12/2023 | 27.50p | 28.00p | 27.50p | 27.50p | 15451 |
| 07/12/2023 | 27.50p | 27.50p | 27.02p | 27.50p | 725 |
| 06/12/2023 | 29.00p | 29.48p | 26.35p | 27.50p | 55098 |
| 05/12/2023 | 31.00p | 33.00p | 29.00p | 29.50p | 41557 |
| 04/12/2023 | 35.50p | 35.50p | 30.00p | 30.00p | 46463 |
| 01/12/2023 | 35.50p | 36.00p | 35.00p | 35.50p | 408 |
| 30/11/2023 | 35.50p | 35.74p | 35.00p | 35.50p | 12717 |
| 29/11/2023 | 35.50p | 36.00p | 34.11p | 35.50p | 5235 |
*Close Price adjusted for both dividends and splits