Directa Plus (DCTA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
26/09/2022 88.50p 90.00p 87.00p 88.50p 130
23/09/2022 90.00p 90.00p 87.00p 88.50p 14287
22/09/2022 90.00p 92.00p 88.00p 89.80p 5586
21/09/2022 90.00p 91.00p 88.00p 90.00p 3777
20/09/2022 90.00p 92.00p 88.00p 90.00p 43600
19/09/2022 88.50p 90.56p 87.00p 90.00p 13943
16/09/2022 88.50p 90.56p 87.00p 90.00p 13943
15/09/2022 88.50p 90.00p 87.35p 90.00p 4124
14/09/2022 88.50p 90.00p 87.35p 88.50p 5000
13/09/2022 88.50p 89.50p 88.50p 88.50p 321
12/09/2022 87.50p 88.50p 87.00p 88.50p 4544
09/09/2022 87.00p 88.00p 86.00p 87.50p 17196
08/09/2022 87.00p 88.00p 87.00p 87.00p 5100
07/09/2022 87.00p 87.00p 86.00p 87.00p 1150
06/09/2022 87.00p 88.00p 86.00p 87.00p 16667
05/09/2022 87.00p 87.35p 87.00p 87.00p 4904
02/09/2022 86.00p 88.00p 86.00p 87.00p 6713
01/09/2022 91.00p 92.80p 82.04p 86.00p 84874
31/08/2022 90.00p 94.00p 89.00p 91.00p 9501
30/08/2022 90.00p 92.00p 90.00p 92.00p 27786
29/08/2022 90.00p 92.00p 88.00p 90.00p 6595
26/08/2022 90.00p 92.00p 88.00p 90.00p 6595
25/08/2022 89.50p 90.20p 88.00p 90.00p 5216
24/08/2022 90.50p 91.00p 88.00p 89.50p 29224
23/08/2022 90.50p 90.70p 88.00p 90.50p 11743
22/08/2022 90.50p 90.65p 90.00p 90.50p 1059
19/08/2022 96.50p 98.00p 90.00p 90.00p 44537
18/08/2022 98.00p 100.00p 92.00p 95.40p 11550
17/08/2022 98.50p 98.50p 95.00p 98.00p 3331
16/08/2022 98.50p 101.00p 96.00p 98.50p 16625
15/08/2022 98.50p 101.00p 96.00p 98.00p 4875
12/08/2022 98.50p 101.00p 96.00p 98.50p 6567
11/08/2022 98.50p 101.00p 96.00p 98.50p 41
10/08/2022 99.25p 102.50p 97.63p 98.00p 13749
09/08/2022 99.25p 100.00p 99.25p 99.25p 0
08/08/2022 97.00p 100.00p 95.00p 100.00p 15853
05/08/2022 97.00p 100.00p 97.00p 97.00p 10468
04/08/2022 96.00p 100.00p 96.00p 100.00p 7883
03/08/2022 96.00p 96.89p 96.00p 96.00p 4074
02/08/2022 97.50p 98.00p 94.00p 96.00p 21929
01/08/2022 101.00p 105.00p 95.00p 95.00p 3256
29/07/2022 101.00p 101.30p 100.00p 101.00p 20545
28/07/2022 101.00p 101.82p 98.00p 101.00p 862
27/07/2022 102.50p 105.00p 100.00p 101.00p 40429
26/07/2022 102.50p 105.00p 102.50p 102.50p 3254
25/07/2022 103.50p 105.53p 100.00p 102.50p 10306
22/07/2022 102.50p 107.00p 100.00p 103.50p 11668
21/07/2022 102.50p 102.50p 102.50p 102.50p 0
20/07/2022 103.50p 107.00p 101.25p 102.50p 6555
19/07/2022 101.50p 106.20p 96.00p 103.50p 17144
18/07/2022 98.00p 98.36p 96.00p 98.00p 3436
15/07/2022 98.00p 98.00p 98.00p 98.00p 0
14/07/2022 98.00p 100.00p 96.00p 98.00p 197
13/07/2022 98.00p 100.00p 98.00p 98.00p 1508
12/07/2022 98.50p 100.00p 98.00p 98.00p 9
11/07/2022 98.50p 100.00p 97.00p 98.50p 1216
08/07/2022 99.50p 102.00p 98.50p 98.50p 1482
07/07/2022 102.00p 104.00p 97.00p 99.50p 10167
06/07/2022 102.00p 102.00p 100.00p 100.00p 1287
05/07/2022 102.50p 104.90p 100.00p 102.00p 9407
04/07/2022 100.50p 102.00p 98.00p 100.00p 19482
01/07/2022 101.00p 102.00p 99.00p 100.50p 4706
30/06/2022 102.50p 102.50p 100.00p 101.00p 3205
29/06/2022 102.50p 103.00p 100.00p 102.50p 3502
28/06/2022 102.50p 103.00p 102.50p 102.50p 430
27/06/2022 102.50p 105.00p 102.50p 102.50p 2704
24/06/2022 102.50p 103.00p 100.00p 102.50p 892
23/06/2022 105.00p 105.00p 102.00p 102.50p 10000
22/06/2022 106.50p 108.00p 103.00p 105.00p 8609
21/06/2022 105.50p 106.00p 105.50p 105.50p 2250
20/06/2022 106.00p 108.00p 103.00p 105.50p 27651
17/06/2022 100.50p 107.00p 100.50p 106.00p 25147
16/06/2022 100.50p 100.50p 95.10p 97.00p 15094
15/06/2022 101.00p 101.00p 97.00p 100.50p 13614
14/06/2022 102.00p 104.00p 98.00p 101.00p 8669
13/06/2022 102.00p 102.40p 100.00p 102.00p 8421
10/06/2022 103.00p 104.00p 100.60p 102.00p 8555
09/06/2022 101.00p 105.00p 101.00p 103.00p 47938
08/06/2022 103.00p 105.00p 97.00p 101.00p 8055
07/06/2022 105.00p 108.00p 101.00p 103.00p 3546
06/06/2022 105.00p 105.00p 102.00p 105.00p 11319
03/06/2022 105.00p 108.00p 102.30p 105.00p 31867
02/06/2022 105.00p 108.00p 102.30p 105.00p 31867
01/06/2022 105.00p 108.00p 102.30p 105.00p 31867
31/05/2022 106.00p 108.00p 104.00p 105.00p 3517
30/05/2022 106.00p 106.00p 104.40p 106.00p 5547
27/05/2022 106.00p 106.00p 104.00p 106.00p 4448
26/05/2022 106.00p 106.00p 104.40p 106.00p 2649
25/05/2022 106.00p 106.00p 106.00p 106.00p 0
24/05/2022 106.00p 106.00p 104.40p 106.00p 606
23/05/2022 106.00p 106.00p 106.00p 106.00p 57
20/05/2022 106.00p 108.00p 104.40p 106.00p 7252
19/05/2022 106.00p 106.00p 104.00p 104.00p 3510
18/05/2022 106.50p 109.00p 104.00p 106.00p 6992
17/05/2022 106.50p 106.50p 106.48p 106.50p 3450
16/05/2022 106.00p 108.00p 105.00p 106.00p 16660
13/05/2022 106.00p 108.00p 105.00p 108.00p 17466
12/05/2022 108.50p 108.50p 104.00p 106.00p 9603
11/05/2022 105.00p 110.00p 104.00p 108.50p 32566
10/05/2022 114.50p 115.00p 101.00p 107.50p 195590
09/05/2022 115.00p 116.44p 112.00p 114.50p 9498
06/05/2022 117.50p 119.00p 112.00p 115.00p 7086
05/05/2022 116.50p 122.90p 116.50p 117.50p 25017
04/05/2022 111.50p 114.00p 110.00p 112.50p 12138
03/05/2022 120.00p 122.00p 110.00p 111.50p 67082
02/05/2022 120.00p 120.00p 118.00p 120.00p 18209

*Close Price adjusted for both dividends and splits