Directa Plus (DCTA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
14/12/2021 159.50p 168.80p 159.00p 167.00p 33062
13/12/2021 157.50p 164.00p 156.00p 159.50p 20478
10/12/2021 152.00p 160.00p 151.00p 157.50p 91762
09/12/2021 152.00p 154.00p 150.40p 153.00p 7696
08/12/2021 152.00p 153.00p 150.00p 152.00p 348
07/12/2021 151.00p 154.00p 150.00p 152.00p 14599
06/12/2021 152.00p 152.00p 150.00p 152.00p 11677
03/12/2021 152.00p 154.00p 150.00p 152.00p 10068
02/12/2021 157.50p 160.00p 150.00p 154.00p 118440
01/12/2021 154.50p 160.00p 152.00p 156.00p 57790
30/11/2021 158.50p 161.00p 152.10p 154.00p 58134
29/11/2021 158.00p 161.00p 156.00p 158.50p 8771
26/11/2021 164.50p 164.50p 154.00p 158.00p 96079
25/11/2021 163.50p 168.00p 163.00p 166.00p 31212
24/11/2021 152.00p 164.85p 150.00p 164.00p 90908
23/11/2021 151.00p 154.00p 151.00p 152.00p 32411
22/11/2021 150.50p 154.00p 148.00p 153.00p 9333
19/11/2021 151.00p 153.00p 148.00p 150.50p 40393
18/11/2021 153.00p 156.00p 149.75p 153.00p 77793
17/11/2021 159.50p 161.50p 151.00p 153.00p 77628
16/11/2021 165.00p 167.00p 158.00p 160.00p 170200
15/11/2021 169.50p 178.00p 162.69p 167.00p 299260
12/11/2021 160.00p 173.00p 158.00p 173.00p 309332
11/11/2021 155.00p 165.00p 153.00p 164.00p 279334
10/11/2021 143.00p 155.00p 142.00p 154.00p 148411
09/11/2021 139.50p 146.00p 138.00p 146.00p 170814
08/11/2021 135.00p 142.00p 132.90p 139.50p 147127
05/11/2021 135.00p 137.00p 132.00p 135.00p 7867
04/11/2021 135.00p 135.00p 132.00p 135.00p 1000
03/11/2021 136.50p 138.00p 132.00p 135.00p 16529
02/11/2021 137.00p 144.00p 135.00p 136.50p 81596
01/11/2021 134.00p 141.00p 134.00p 137.00p 35324
29/10/2021 136.00p 138.00p 133.00p 136.00p 21196
28/10/2021 136.00p 138.00p 134.00p 136.00p 9701
27/10/2021 136.00p 136.00p 134.00p 136.00p 150
26/10/2021 137.00p 139.00p 134.00p 136.00p 15311
25/10/2021 137.00p 140.00p 134.00p 137.00p 16040
22/10/2021 137.00p 140.00p 134.00p 134.00p 39982
21/10/2021 136.00p 140.00p 131.50p 137.00p 23323
20/10/2021 126.00p 138.00p 124.00p 135.00p 62353
19/10/2021 126.00p 128.00p 125.20p 126.00p 6416
18/10/2021 126.00p 128.00p 125.00p 126.00p 4898
15/10/2021 128.50p 130.00p 124.00p 124.00p 14801
14/10/2021 128.50p 128.50p 127.00p 127.00p 4905
13/10/2021 129.00p 129.00p 127.00p 128.50p 7304
12/10/2021 130.00p 132.00p 127.00p 129.00p 11988
11/10/2021 130.00p 132.00p 130.00p 130.00p 6230
08/10/2021 131.50p 133.00p 128.00p 130.50p 3004
07/10/2021 130.50p 133.00p 129.50p 131.50p 7198
06/10/2021 132.50p 135.00p 127.00p 127.00p 24469
05/10/2021 132.50p 135.00p 130.00p 132.50p 37483
04/10/2021 134.00p 136.00p 132.00p 133.50p 8783
01/10/2021 132.50p 136.00p 130.00p 134.00p 24617
30/09/2021 131.00p 134.00p 130.00p 132.50p 55268
29/09/2021 132.00p 132.88p 128.00p 131.00p 19210
28/09/2021 131.50p 133.00p 125.00p 127.00p 55173
27/09/2021 132.50p 135.00p 129.00p 133.00p 32210
24/09/2021 132.50p 135.00p 130.00p 132.50p 3300
23/09/2021 132.50p 132.50p 131.00p 132.50p 3000
22/09/2021 127.50p 135.00p 125.00p 132.50p 45565
21/09/2021 131.50p 134.00p 126.00p 127.50p 43015
20/09/2021 132.00p 134.00p 129.00p 131.50p 23484
17/09/2021 132.50p 135.00p 129.00p 132.00p 12056
16/09/2021 137.00p 140.00p 132.21p 132.50p 50664
15/09/2021 136.50p 140.00p 132.50p 135.00p 26052
14/09/2021 131.25p 138.00p 130.00p 134.00p 25926
13/09/2021 130.00p 132.50p 129.00p 131.25p 17876
10/09/2021 129.00p 130.26p 128.00p 130.00p 8249
09/09/2021 128.50p 130.00p 127.00p 129.00p 34571
08/09/2021 128.50p 130.00p 127.00p 128.50p 12200
07/09/2021 128.00p 130.00p 127.00p 128.00p 5360
06/09/2021 127.00p 129.00p 126.25p 128.00p 832
03/09/2021 127.00p 128.04p 125.00p 127.00p 11739
02/09/2021 128.50p 130.00p 125.75p 127.00p 4335
01/09/2021 127.50p 130.00p 127.00p 128.50p 16425
31/08/2021 127.50p 129.00p 125.00p 127.50p 14023
27/08/2021 127.50p 128.52p 125.00p 125.00p 7175
26/08/2021 128.50p 130.00p 126.00p 127.50p 9401
25/08/2021 126.00p 129.94p 126.00p 128.50p 17286
24/08/2021 125.50p 127.00p 125.00p 126.00p 7290
23/08/2021 125.50p 127.00p 123.00p 123.00p 16912
20/08/2021 125.50p 127.00p 124.00p 125.50p 17048
19/08/2021 127.00p 129.00p 124.00p 125.50p 39514
18/08/2021 129.00p 130.00p 125.25p 127.00p 56373
17/08/2021 125.00p 130.00p 125.00p 128.00p 46738
16/08/2021 122.75p 129.00p 120.00p 125.00p 61475
13/08/2021 116.00p 123.50p 116.00p 122.00p 96823
12/08/2021 115.00p 118.00p 115.00p 116.00p 8369
11/08/2021 109.50p 115.00p 107.00p 115.00p 25193
10/08/2021 109.50p 110.49p 108.00p 109.50p 3240
09/08/2021 109.50p 111.00p 107.00p 109.50p 6059
06/08/2021 107.00p 110.00p 106.00p 107.50p 22262
05/08/2021 107.00p 107.40p 105.00p 107.00p 2698
04/08/2021 107.00p 109.00p 105.51p 107.00p 19698
03/08/2021 104.00p 108.60p 104.00p 107.00p 28272
02/08/2021 102.50p 105.00p 99.00p 104.00p 78338
30/07/2021 107.00p 109.00p 97.55p 101.00p 157913
29/07/2021 108.00p 111.00p 104.00p 107.00p 37300
28/07/2021 106.50p 111.52p 103.00p 108.00p 101529
27/07/2021 111.50p 111.50p 106.00p 106.50p 50308
26/07/2021 111.50p 113.00p 110.00p 111.50p 12528
23/07/2021 112.50p 113.00p 110.00p 111.50p 4851
22/07/2021 112.50p 113.25p 108.00p 108.00p 24954
21/07/2021 116.00p 116.00p 110.51p 114.00p 14756
20/07/2021 122.50p 123.00p 115.00p 114.50p 22243
19/07/2021 123.50p 125.00p 120.00p 122.50p 1802
16/07/2021 124.50p 125.00p 120.00p 120.00p 57904
15/07/2021 124.50p 127.00p 123.00p 124.50p 7447
14/07/2021 117.50p 127.80p 117.00p 121.00p 129806
13/07/2021 118.50p 118.50p 117.00p 117.50p 28772
12/07/2021 118.50p 118.50p 117.75p 118.50p 860
09/07/2021 120.50p 123.00p 117.00p 118.50p 7152
08/07/2021 120.50p 123.00p 119.50p 120.00p 11173
07/07/2021 120.50p 123.00p 120.50p 120.50p 2270
06/07/2021 120.50p 123.00p 118.00p 120.50p 23948
05/07/2021 120.50p 122.50p 119.11p 120.50p 4120
02/07/2021 120.50p 121.50p 119.11p 120.50p 5895
01/07/2021 120.50p 123.00p 120.50p 120.50p 2083
30/06/2021 120.50p 121.50p 118.55p 120.50p 3382
29/06/2021 119.50p 122.00p 118.00p 120.50p 6471
28/06/2021 120.50p 124.00p 117.10p 124.00p 21079
25/06/2021 121.50p 123.00p 117.51p 120.50p 15485
24/06/2021 121.50p 121.50p 119.00p 121.50p 3366
23/06/2021 120.50p 124.00p 119.00p 121.50p 5117
22/06/2021 119.00p 120.00p 115.01p 117.00p 26387
21/06/2021 118.50p 121.00p 117.03p 119.00p 32337
18/06/2021 116.50p 121.00p 115.90p 116.00p 39525
17/06/2021 118.50p 119.00p 115.03p 116.50p 29555
16/06/2021 126.50p 126.50p 118.00p 118.00p 22318
15/06/2021 126.50p 130.00p 123.00p 126.50p 2065
14/06/2021 129.00p 133.50p 123.00p 133.50p 28654
11/06/2021 129.00p 132.00p 126.06p 129.00p 1808
10/06/2021 130.50p 133.00p 123.50p 130.00p 6374
09/06/2021 132.00p 132.00p 128.00p 130.50p 15438
08/06/2021 133.50p 138.20p 129.00p 129.00p 45990
07/06/2021 125.00p 136.00p 123.00p 133.50p 79220
04/06/2021 117.50p 125.00p 115.00p 120.00p 3214
03/06/2021 117.50p 117.50p 115.00p 117.50p 641
02/06/2021 112.50p 120.00p 112.00p 117.50p 31918
01/06/2021 111.00p 115.00p 108.00p 112.50p 52383
28/05/2021 111.00p 114.00p 108.55p 111.00p 4478
27/05/2021 111.00p 111.90p 108.00p 111.00p 203
26/05/2021 111.00p 112.80p 108.41p 111.00p 9810
25/05/2021 111.50p 114.00p 108.00p 111.00p 18577
24/05/2021 111.50p 115.00p 108.28p 111.50p 905
21/05/2021 111.50p 111.50p 108.15p 111.50p 35102
20/05/2021 111.50p 111.50p 108.10p 111.50p 7537
19/05/2021 111.50p 111.50p 108.00p 111.50p 5795
18/05/2021 109.50p 115.00p 108.00p 111.50p 15168
17/05/2021 112.50p 115.00p 108.00p 109.50p 49174
14/05/2021 112.50p 115.00p 112.34p 112.50p 13468
13/05/2021 112.50p 112.50p 110.50p 110.00p 5811
12/05/2021 111.50p 115.00p 105.50p 110.50p 26602
11/05/2021 114.50p 115.00p 108.50p 108.50p 14833
10/05/2021 113.00p 117.00p 112.00p 114.50p 7823
07/05/2021 112.50p 115.00p 110.00p 113.00p 32348
06/05/2021 113.00p 115.00p 110.00p 111.00p 15225
05/05/2021 114.00p 115.92p 111.00p 111.00p 22285
04/05/2021 114.00p 116.00p 110.00p 111.00p 13775
30/04/2021 116.00p 116.89p 111.50p 113.50p 92046
29/04/2021 117.50p 120.00p 115.00p 116.00p 88535
28/04/2021 117.50p 119.00p 115.00p 115.00p 8071
27/04/2021 117.50p 118.30p 115.00p 117.50p 16207
26/04/2021 117.50p 120.00p 115.00p 117.50p 8780
23/04/2021 119.50p 124.00p 115.00p 115.00p 24311
22/04/2021 119.50p 120.00p 119.50p 119.50p 290
21/04/2021 119.50p 120.50p 111.00p 115.50p 20957
20/04/2021 120.00p 125.00p 116.00p 120.00p 27096
19/04/2021 119.00p 124.00p 116.00p 120.00p 24910
16/04/2021 117.00p 120.00p 114.00p 120.00p 16061
15/04/2021 117.00p 120.00p 114.00p 117.00p 17370
14/04/2021 108.50p 118.00p 105.00p 114.00p 101568
13/04/2021 106.00p 112.10p 104.00p 108.50p 15290
12/04/2021 105.00p 108.00p 103.00p 104.00p 21809
09/04/2021 105.00p 108.00p 103.00p 105.00p 38177
08/04/2021 105.00p 105.28p 103.00p 103.00p 6758
07/04/2021 105.00p 105.28p 103.00p 105.00p 9254
06/04/2021 105.50p 108.00p 102.00p 103.00p 53846
01/04/2021 105.50p 108.00p 102.20p 105.50p 11136
31/03/2021 106.00p 108.00p 103.00p 103.00p 57404
30/03/2021 106.00p 108.00p 105.80p 106.00p 5890
29/03/2021 106.50p 109.58p 103.00p 106.00p 47665
26/03/2021 103.00p 106.90p 101.00p 102.00p 53189
25/03/2021 108.00p 108.00p 101.20p 103.00p 59846
24/03/2021 107.50p 110.00p 105.00p 106.00p 18083
23/03/2021 113.50p 115.00p 105.00p 105.00p 48884
22/03/2021 112.50p 120.00p 110.00p 113.50p 87144
19/03/2021 112.00p 115.00p 109.00p 112.50p 29571
18/03/2021 113.00p 116.00p 104.00p 112.00p 82249
17/03/2021 105.00p 108.00p 104.00p 106.00p 20834
16/03/2021 104.50p 108.00p 102.00p 108.00p 66096
15/03/2021 108.00p 110.00p 101.00p 108.00p 95307
12/03/2021 114.00p 116.00p 106.36p 110.00p 68920
11/03/2021 117.00p 118.00p 112.00p 114.00p 43144
10/03/2021 116.50p 120.00p 115.00p 118.00p 38213
09/03/2021 122.00p 124.00p 115.00p 116.00p 55108
08/03/2021 120.00p 120.08p 117.00p 118.50p 22790
05/03/2021 121.50p 122.75p 119.00p 119.00p 33104
04/03/2021 125.00p 125.80p 119.00p 121.50p 41939
03/03/2021 125.00p 126.00p 120.00p 120.00p 19251

*Close Price adjusted for both dividends and splits