Directa Plus (DCTA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
29/04/2022 120.00p 120.00p 118.00p 120.00p 18209
28/04/2022 120.00p 120.00p 118.28p 120.00p 2000
27/04/2022 116.00p 120.00p 116.00p 120.00p 52693
26/04/2022 116.00p 116.00p 114.08p 116.00p 2562
25/04/2022 123.00p 125.00p 114.00p 116.00p 37140
22/04/2022 122.50p 127.67p 121.50p 123.00p 5908
21/04/2022 119.00p 119.89p 116.60p 119.00p 1149
20/04/2022 124.00p 124.00p 115.00p 119.00p 9854
19/04/2022 130.00p 131.00p 122.00p 124.00p 18729
18/04/2022 130.50p 132.00p 128.00p 130.00p 4508
15/04/2022 130.50p 132.00p 128.00p 130.00p 4508
14/04/2022 130.50p 132.00p 128.00p 130.00p 4508
13/04/2022 130.50p 133.00p 128.00p 130.50p 615
12/04/2022 130.50p 133.00p 128.18p 130.50p 9398
11/04/2022 131.00p 133.00p 128.00p 130.50p 4062
08/04/2022 131.00p 133.00p 131.00p 131.00p 757
07/04/2022 131.50p 133.00p 129.00p 129.00p 40743
06/04/2022 133.50p 133.50p 129.00p 133.00p 60901
05/04/2022 126.00p 133.50p 126.00p 133.50p 78028
04/04/2022 123.50p 135.00p 118.00p 126.00p 211005
01/04/2022 121.00p 121.00p 120.20p 121.00p 912
31/03/2022 119.00p 122.00p 119.00p 122.00p 1252
30/03/2022 118.00p 122.00p 116.00p 119.00p 13271
29/03/2022 119.00p 122.00p 119.00p 120.00p 2844
28/03/2022 119.00p 121.00p 119.00p 121.00p 3405
25/03/2022 120.00p 120.00p 116.00p 119.00p 2
24/03/2022 117.50p 125.00p 117.50p 120.00p 103499
23/03/2022 118.00p 120.00p 116.00p 117.50p 15224
22/03/2022 119.00p 125.00p 116.00p 118.00p 21606
21/03/2022 120.00p 122.00p 116.00p 116.00p 18269
18/03/2022 120.00p 122.00p 118.50p 120.00p 14600
17/03/2022 120.00p 125.00p 118.50p 120.00p 42981
16/03/2022 113.00p 120.00p 112.00p 119.00p 47762
15/03/2022 109.50p 113.00p 107.00p 110.00p 33379
14/03/2022 109.50p 109.50p 107.00p 109.50p 4150
11/03/2022 107.00p 110.88p 107.00p 107.00p 19527
10/03/2022 106.00p 110.00p 105.00p 107.00p 8798
09/03/2022 105.50p 108.00p 104.00p 106.00p 27122
08/03/2022 102.00p 107.94p 100.00p 101.00p 105947
07/03/2022 112.00p 115.00p 101.00p 102.00p 25537
04/03/2022 118.50p 120.00p 108.00p 110.00p 37830
03/03/2022 118.50p 120.00p 117.00p 118.50p 20575
02/03/2022 117.50p 120.00p 115.00p 118.50p 31448
01/03/2022 125.50p 128.00p 115.00p 117.50p 48727
28/02/2022 128.00p 130.00p 123.00p 125.50p 24969
25/02/2022 128.00p 130.00p 126.00p 126.00p 27428
24/02/2022 130.00p 134.00p 126.00p 128.00p 29181
23/02/2022 132.00p 134.00p 130.21p 132.00p 4305
22/02/2022 135.50p 135.50p 131.00p 132.00p 10503
21/02/2022 137.00p 140.00p 134.11p 136.00p 25059
18/02/2022 137.00p 140.00p 136.64p 139.00p 9687
17/02/2022 137.00p 140.00p 137.00p 137.00p 4155
16/02/2022 136.50p 140.00p 134.00p 137.00p 28708
15/02/2022 136.50p 138.50p 136.00p 136.50p 2960
14/02/2022 144.50p 146.00p 134.00p 136.50p 74100
11/02/2022 144.50p 146.00p 143.00p 144.50p 13632
10/02/2022 145.00p 145.00p 143.00p 144.00p 2534
09/02/2022 143.00p 146.00p 141.55p 145.00p 28032
08/02/2022 145.00p 147.00p 140.25p 143.00p 60523
07/02/2022 133.50p 146.00p 133.00p 146.00p 65735
04/02/2022 133.00p 134.00p 132.00p 133.50p 38917
03/02/2022 131.00p 133.00p 130.00p 133.00p 36671
02/02/2022 130.00p 135.00p 128.80p 135.00p 80260
01/02/2022 132.00p 134.00p 126.00p 130.00p 35721
31/01/2022 130.00p 132.00p 130.00p 132.00p 45068
28/01/2022 133.00p 136.00p 128.00p 130.00p 39153
27/01/2022 126.00p 136.00p 126.00p 133.00p 63991
26/01/2022 126.50p 129.00p 124.00p 126.00p 41730
25/01/2022 127.00p 130.00p 124.00p 125.50p 62954
24/01/2022 134.00p 137.50p 125.00p 129.00p 53070
21/01/2022 134.00p 136.00p 132.00p 134.00p 36387
20/01/2022 142.50p 142.50p 130.30p 132.00p 163428
19/01/2022 144.50p 147.00p 140.11p 142.50p 22529
18/01/2022 145.00p 146.50p 143.00p 144.50p 33703
17/01/2022 145.00p 147.00p 141.00p 146.50p 8686

*Close Price adjusted for both dividends and splits