Directa Plus (DCTA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
28/11/2023 35.50p 35.74p 35.00p 35.50p 238
27/11/2023 35.50p 35.50p 35.00p 35.50p 26462
24/11/2023 36.00p 36.00p 34.60p 35.50p 20661
23/11/2023 38.00p 38.00p 35.00p 35.00p 31827
22/11/2023 38.50p 38.50p 38.00p 38.00p 1997
21/11/2023 38.50p 39.00p 38.00p 38.50p 3885
20/11/2023 38.50p 39.00p 38.00p 38.50p 173
17/11/2023 38.50p 39.00p 37.20p 37.20p 3666
16/11/2023 38.50p 39.00p 35.50p 38.50p 34506
15/11/2023 38.50p 39.00p 37.20p 38.50p 2250
14/11/2023 38.50p 38.50p 38.27p 38.50p 0
13/11/2023 38.50p 38.50p 38.00p 38.50p 3280
10/11/2023 38.50p 39.00p 38.00p 38.50p 27184
09/11/2023 38.50p 38.50p 38.00p 38.50p 1057
08/11/2023 38.50p 39.00p 38.00p 38.50p 6637
07/11/2023 38.50p 38.50p 38.00p 38.50p 12591
06/11/2023 38.50p 39.00p 38.50p 38.50p 5000
03/11/2023 38.50p 38.68p 38.00p 38.50p 19568
02/11/2023 38.50p 39.00p 38.50p 38.50p 13500
01/11/2023 38.50p 39.00p 38.50p 38.50p 22
31/10/2023 38.50p 39.80p 38.50p 38.50p 13299
30/10/2023 38.50p 38.75p 38.00p 38.50p 2939
27/10/2023 38.50p 39.00p 38.00p 38.50p 3510
26/10/2023 38.50p 39.00p 38.50p 38.50p 14986
25/10/2023 40.00p 40.00p 37.50p 39.80p 57945
24/10/2023 40.00p 40.00p 38.20p 40.00p 2376
23/10/2023 40.00p 40.00p 39.00p 40.00p 2440
20/10/2023 39.50p 40.00p 39.00p 40.00p 16513
19/10/2023 39.50p 39.80p 39.00p 39.80p 9124
18/10/2023 39.50p 39.75p 39.50p 39.50p 5142
17/10/2023 39.50p 40.00p 39.50p 39.50p 1303
16/10/2023 39.50p 40.00p 39.13p 39.50p 28297
13/10/2023 40.00p 41.00p 39.50p 39.50p 27061
12/10/2023 40.50p 42.00p 39.00p 40.00p 22027
11/10/2023 43.50p 43.50p 40.25p 40.50p 10347
10/10/2023 42.00p 42.75p 42.00p 42.50p 3000
09/10/2023 44.50p 44.50p 41.78p 44.00p 23319
06/10/2023 44.50p 45.00p 44.00p 44.50p 2283
05/10/2023 44.50p 45.00p 44.50p 44.50p 4250
04/10/2023 45.00p 46.00p 43.00p 44.50p 9312
03/10/2023 48.00p 49.00p 45.00p 45.00p 13524
02/10/2023 48.50p 50.00p 45.15p 48.00p 20613
29/09/2023 48.00p 50.00p 47.38p 48.50p 3273
28/09/2023 48.00p 49.00p 46.60p 48.00p 2541
27/09/2023 48.00p 50.00p 46.40p 48.00p 24004
26/09/2023 48.50p 49.00p 46.50p 47.50p 14992
25/09/2023 48.50p 50.00p 47.78p 48.50p 44476
22/09/2023 48.50p 50.00p 48.10p 49.50p 103010
21/09/2023 49.50p 49.50p 48.50p 48.50p 52886
20/09/2023 49.50p 50.50p 49.00p 49.50p 12834
19/09/2023 50.00p 51.00p 47.48p 48.00p 61567
18/09/2023 47.00p 52.00p 47.00p 50.00p 61204
15/09/2023 49.00p 50.00p 46.00p 46.50p 16110
14/09/2023 49.00p 49.00p 49.00p 49.00p 6000
13/09/2023 50.00p 50.00p 48.00p 48.00p 55538
12/09/2023 50.00p 51.00p 49.00p 50.00p 6377
11/09/2023 51.50p 51.50p 49.00p 50.00p 24121
08/09/2023 47.50p 53.00p 46.00p 51.50p 176736
07/09/2023 47.00p 59.00p 46.36p 48.00p 292427
06/09/2023 44.00p 44.00p 43.00p 43.50p 24613
05/09/2023 44.00p 44.74p 44.00p 44.00p 34
04/09/2023 44.00p 45.00p 43.25p 44.00p 4352
01/09/2023 44.00p 45.00p 43.00p 44.00p 7035
31/08/2023 45.00p 46.00p 43.00p 44.00p 54542
30/08/2023 45.00p 45.25p 45.00p 45.00p 0
29/08/2023 44.50p 46.00p 44.00p 45.00p 31523
25/08/2023 44.50p 45.00p 44.10p 45.00p 2955
24/08/2023 44.50p 44.65p 44.00p 44.50p 12670
23/08/2023 45.00p 46.00p 44.00p 44.50p 8200
22/08/2023 46.50p 47.00p 44.00p 45.00p 33364
21/08/2023 48.50p 48.80p 45.50p 47.00p 34735
18/08/2023 49.00p 49.00p 48.00p 48.50p 4350
17/08/2023 49.00p 52.00p 48.00p 49.00p 21134
16/08/2023 52.50p 54.00p 48.00p 49.00p 36883
15/08/2023 52.50p 53.55p 50.00p 52.50p 21668
14/08/2023 52.50p 53.10p 51.00p 52.50p 20684
11/08/2023 52.50p 54.00p 51.12p 52.50p 10074
10/08/2023 54.00p 54.00p 50.50p 52.50p 19859
09/08/2023 54.00p 54.00p 53.00p 53.00p 1700
08/08/2023 54.00p 55.00p 53.90p 54.00p 1300
07/08/2023 55.50p 56.40p 52.11p 54.00p 13103
04/08/2023 57.00p 57.00p 55.00p 55.50p 12972
03/08/2023 57.50p 58.00p 56.00p 57.00p 5046
02/08/2023 57.50p 58.00p 56.00p 56.00p 1008
01/08/2023 57.50p 57.50p 57.00p 57.50p 4470
31/07/2023 58.00p 58.00p 57.00p 57.50p 21137
28/07/2023 58.00p 58.00p 58.00p 58.00p 5650
27/07/2023 58.00p 59.00p 57.00p 58.00p 40423
26/07/2023 59.00p 60.00p 57.00p 58.00p 15041
25/07/2023 59.00p 59.00p 58.75p 59.00p 0
24/07/2023 59.00p 59.00p 58.00p 59.00p 8817
21/07/2023 59.00p 60.00p 58.00p 59.00p 17700
20/07/2023 59.00p 60.00p 58.00p 59.00p 27698
19/07/2023 59.00p 62.00p 58.00p 59.00p 108
18/07/2023 59.00p 59.96p 58.00p 59.00p 12720
17/07/2023 59.00p 60.00p 58.00p 59.00p 28182
14/07/2023 57.50p 60.00p 55.00p 59.00p 18423
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

*Close Price adjusted for both dividends and splits