Directa Plus (DCTA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
25/05/2020 82.00p 85.00p 78.00p 82.00p 16032
22/05/2020 82.00p 85.00p 78.00p 82.00p 16032
21/05/2020 84.00p 87.40p 78.00p 78.00p 14908
20/05/2020 84.00p 87.40p 84.00p 84.00p 1383
19/05/2020 84.00p 85.00p 80.00p 84.00p 1548
18/05/2020 84.00p 88.00p 80.00p 84.00p 36223
15/05/2020 83.00p 88.00p 80.00p 84.00p 12164
14/05/2020 83.00p 85.00p 78.00p 83.00p 8855
13/05/2020 84.00p 85.00p 80.00p 83.00p 13390
12/05/2020 84.00p 84.00p 81.50p 81.50p 1500
11/05/2020 83.00p 85.00p 79.00p 84.00p 7536
08/05/2020 83.00p 86.00p 79.00p 83.00p 2426
07/05/2020 83.00p 86.00p 79.00p 83.00p 2426
06/05/2020 84.00p 88.00p 80.00p 83.00p 8590
05/05/2020 84.00p 87.00p 80.55p 84.00p 12844
04/05/2020 81.00p 84.00p 80.00p 82.00p 16631
01/05/2020 81.00p 83.00p 81.00p 81.00p 4549
30/04/2020 82.00p 86.00p 78.00p 81.00p 68431
29/04/2020 79.00p 86.00p 79.00p 82.00p 27916
28/04/2020 81.50p 85.00p 78.00p 80.50p 36564
27/04/2020 81.00p 85.00p 79.36p 81.50p 12388
24/04/2020 77.50p 80.00p 76.10p 77.50p 29315
23/04/2020 77.50p 79.00p 72.00p 77.50p 15966
22/04/2020 76.00p 79.45p 75.00p 77.50p 57397
21/04/2020 76.00p 78.50p 74.00p 76.00p 7081
20/04/2020 77.50p 78.00p 75.00p 76.00p 47123
17/04/2020 83.00p 83.75p 78.00p 79.00p 37173
16/04/2020 83.00p 84.00p 82.00p 83.00p 74442
15/04/2020 84.50p 87.00p 82.00p 83.00p 25721
14/04/2020 70.00p 90.00p 70.00p 82.00p 103609
13/04/2020 66.00p 72.00p 66.00p 72.00p 19111
10/04/2020 66.00p 72.00p 66.00p 72.00p 19111
09/04/2020 66.00p 72.00p 66.00p 72.00p 19111
08/04/2020 63.00p 66.00p 63.00p 66.00p 2800
07/04/2020 62.75p 66.00p 62.00p 63.00p 4377
06/04/2020 58.00p 65.00p 56.00p 62.75p 8367
03/04/2020 57.50p 57.50p 57.50p 57.50p 0
02/04/2020 57.50p 60.00p 57.50p 57.50p 1000
01/04/2020 57.50p 57.50p 57.50p 57.50p 0
31/03/2020 57.50p 57.50p 57.00p 57.50p 12291
30/03/2020 57.50p 65.00p 57.50p 57.50p 10069
27/03/2020 57.00p 60.00p 57.00p 57.50p 14361
26/03/2020 53.25p 58.00p 52.90p 57.00p 18668
25/03/2020 49.00p 54.50p 49.00p 54.50p 42128
24/03/2020 49.00p 50.00p 48.25p 50.00p 114414
23/03/2020 50.00p 50.00p 46.25p 49.00p 26275
20/03/2020 51.00p 52.00p 50.00p 51.00p 13822
19/03/2020 52.00p 52.00p 50.00p 51.00p 35194
18/03/2020 53.00p 55.00p 52.00p 52.00p 50976
17/03/2020 59.00p 59.00p 53.00p 53.00p 23250
16/03/2020 64.50p 66.00p 59.00p 59.00p 84011
13/03/2020 63.00p 70.00p 63.00p 65.00p 32438
12/03/2020 65.50p 65.50p 58.00p 61.50p 21255
11/03/2020 67.50p 68.00p 67.00p 67.50p 11192
10/03/2020 69.50p 73.00p 68.50p 68.50p 33262
09/03/2020 74.50p 74.50p 67.00p 67.00p 52008
06/03/2020 77.00p 78.00p 75.50p 77.00p 14794
05/03/2020 77.00p 77.50p 76.50p 77.00p 6315
04/03/2020 77.00p 79.00p 76.00p 79.00p 9698
03/03/2020 77.00p 79.00p 75.00p 79.00p 11016
02/03/2020 77.00p 79.00p 75.00p 77.00p 17476
28/02/2020 79.00p 79.00p 76.25p 77.00p 30159
27/02/2020 79.00p 80.00p 78.70p 79.00p 11296
26/02/2020 85.00p 85.00p 79.00p 79.00p 37984
25/02/2020 88.00p 88.00p 85.00p 85.00p 38910
24/02/2020 88.50p 90.00p 85.00p 88.00p 67616
21/02/2020 88.50p 90.00p 87.00p 88.50p 17025
20/02/2020 89.50p 92.00p 87.00p 87.00p 61122
19/02/2020 89.50p 91.25p 87.00p 89.50p 26379
18/02/2020 91.00p 92.00p 87.00p 87.00p 38767
17/02/2020 88.00p 92.00p 87.00p 89.00p 46346
14/02/2020 88.00p 89.00p 86.00p 86.00p 59604
13/02/2020 88.00p 89.00p 87.85p 88.00p 117320
12/02/2020 86.00p 90.00p 84.00p 90.00p 82993
11/02/2020 77.00p 86.00p 77.00p 85.00p 97677
10/02/2020 75.50p 78.00p 75.00p 77.00p 20885
07/02/2020 75.50p 77.00p 74.55p 75.50p 18605
06/02/2020 75.50p 77.00p 75.00p 75.50p 25930
05/02/2020 75.50p 77.00p 75.00p 75.00p 13900
04/02/2020 75.50p 77.00p 74.00p 75.50p 19825
03/02/2020 75.50p 75.50p 74.00p 75.50p 1621
31/01/2020 75.00p 77.00p 73.00p 75.00p 12094
30/01/2020 75.00p 77.00p 73.00p 75.00p 10882
29/01/2020 75.00p 75.52p 75.00p 75.00p 2696
28/01/2020 75.00p 76.00p 73.00p 76.00p 24612
27/01/2020 75.00p 75.52p 73.00p 75.00p 7235
24/01/2020 75.00p 77.00p 73.00p 75.00p 11861
23/01/2020 75.00p 77.00p 73.00p 75.00p 24601
22/01/2020 75.00p 77.00p 73.31p 75.00p 8300
21/01/2020 75.00p 75.00p 73.25p 75.00p 14647
20/01/2020 75.00p 75.00p 73.25p 75.00p 2636
17/01/2020 75.00p 75.00p 73.00p 75.00p 9787
16/01/2020 75.00p 75.00p 73.00p 75.00p 11000
15/01/2020 75.00p 77.00p 73.25p 75.00p 9640
14/01/2020 75.00p 77.00p 73.25p 75.00p 510
13/01/2020 75.00p 75.00p 73.20p 75.00p 792
10/01/2020 75.00p 75.00p 74.50p 75.00p 655
09/01/2020 75.00p 77.00p 73.00p 75.00p 53905
08/01/2020 73.00p 77.00p 73.00p 75.00p 11048
07/01/2020 73.50p 73.50p 72.05p 72.50p 2255
06/01/2020 73.50p 73.50p 72.15p 73.50p 1146
03/01/2020 73.50p 73.80p 71.00p 71.00p 9505
02/01/2020 73.50p 74.00p 72.15p 73.50p 5518
01/01/2020 73.50p 75.00p 72.00p 73.50p 5343
31/12/2019 73.50p 75.00p 72.00p 73.50p 5343
30/12/2019 73.50p 74.00p 73.50p 74.00p 4395
27/12/2019 73.50p 73.50p 73.50p 73.50p 0
26/12/2019 73.50p 73.50p 73.50p 73.50p 0
25/12/2019 73.50p 73.50p 73.50p 73.50p 0
24/12/2019 73.50p 73.50p 73.50p 73.50p 0
23/12/2019 73.50p 73.90p 72.00p 73.50p 17872
20/12/2019 73.50p 73.95p 72.00p 73.50p 8344
19/12/2019 73.50p 74.50p 73.50p 73.50p 13116
18/12/2019 73.50p 75.00p 72.00p 73.50p 4569
17/12/2019 73.50p 73.50p 72.25p 73.50p 6500
16/12/2019 73.50p 75.00p 72.00p 73.50p 16871
13/12/2019 73.50p 73.50p 72.00p 73.50p 8506
12/12/2019 74.00p 74.00p 72.50p 73.00p 8334
11/12/2019 75.00p 75.45p 73.00p 74.00p 10250
10/12/2019 75.00p 75.49p 75.00p 75.00p 1000
09/12/2019 75.00p 75.80p 73.00p 75.00p 12412
06/12/2019 73.50p 74.25p 73.50p 73.50p 1333
05/12/2019 74.50p 75.00p 72.50p 73.50p 11335
04/12/2019 75.50p 75.50p 74.00p 74.50p 22302
03/12/2019 76.00p 77.00p 75.00p 75.50p 13736
02/12/2019 76.00p 77.00p 75.25p 76.00p 19218
29/11/2019 76.00p 77.00p 75.00p 77.00p 23300
28/11/2019 76.00p 76.75p 75.10p 76.00p 8396
27/11/2019 76.00p 76.00p 75.50p 76.00p 658
26/11/2019 76.00p 77.00p 76.00p 76.00p 18452
25/11/2019 76.00p 77.00p 75.00p 76.00p 17677
22/11/2019 76.00p 77.00p 76.00p 76.00p 440
21/11/2019 77.00p 77.00p 75.00p 76.00p 3500
20/11/2019 77.50p 77.50p 75.25p 77.00p 5482
19/11/2019 77.50p 79.00p 76.75p 77.50p 5442
18/11/2019 77.50p 78.90p 77.50p 77.50p 3292
15/11/2019 77.50p 77.50p 76.50p 77.50p 1200
14/11/2019 77.50p 77.50p 76.31p 77.50p 6573
13/11/2019 77.50p 79.00p 76.50p 77.50p 13133
12/11/2019 77.50p 79.00p 76.50p 77.50p 35788
11/11/2019 77.50p 79.00p 76.00p 77.50p 19751
08/11/2019 73.50p 79.00p 73.50p 79.00p 84546
07/11/2019 73.50p 75.00p 72.00p 73.50p 34538
06/11/2019 73.50p 73.50p 73.00p 73.50p 0
05/11/2019 73.00p 75.00p 73.00p 73.00p 2707
04/11/2019 72.50p 74.00p 72.50p 73.00p 3954
01/11/2019 72.50p 72.75p 72.50p 72.50p 1500
31/10/2019 72.50p 72.75p 72.50p 72.50p 2108
30/10/2019 72.50p 74.00p 72.50p 72.50p 200
29/10/2019 72.50p 74.00p 71.00p 72.50p 7103
28/10/2019 72.50p 73.00p 72.50p 72.50p 0
25/10/2019 72.50p 74.00p 71.00p 73.00p 28618
24/10/2019 72.00p 72.50p 71.00p 72.50p 5733
23/10/2019 72.00p 75.00p 72.00p 72.00p 2309
22/10/2019 72.00p 73.00p 71.10p 72.00p 2738
21/10/2019 72.00p 72.80p 72.00p 72.00p 1000
18/10/2019 72.00p 73.00p 71.00p 72.00p 5001
17/10/2019 72.00p 72.00p 71.00p 72.00p 5792
16/10/2019 72.00p 72.80p 71.25p 72.00p 9256
15/10/2019 72.00p 73.00p 71.25p 72.00p 1239
14/10/2019 72.00p 73.00p 71.00p 72.00p 22636
11/10/2019 72.00p 73.00p 71.26p 72.00p 5364
10/10/2019 72.50p 72.50p 72.00p 72.00p 9370
09/10/2019 71.50p 72.50p 71.00p 72.50p 3070
08/10/2019 73.00p 73.00p 69.50p 71.50p 40360
07/10/2019 74.50p 75.00p 73.00p 73.00p 1500
04/10/2019 74.50p 74.50p 74.49p 74.50p 1864
03/10/2019 73.00p 75.00p 71.26p 74.50p 23101
02/10/2019 73.00p 75.00p 71.00p 73.00p 15926
01/10/2019 73.00p 75.00p 71.25p 73.00p 11842
30/09/2019 78.00p 78.00p 71.00p 73.00p 62455
27/09/2019 78.00p 78.00p 78.00p 78.00p 62
26/09/2019 78.00p 78.00p 76.00p 78.00p 11515
25/09/2019 78.00p 80.00p 76.25p 78.00p 6369
24/09/2019 77.50p 82.00p 75.00p 78.00p 34527
23/09/2019 81.50p 81.50p 77.50p 77.50p 5758
20/09/2019 81.50p 81.90p 80.00p 81.50p 4653
19/09/2019 81.50p 83.00p 81.50p 81.50p 7191
18/09/2019 81.50p 83.00p 80.00p 81.50p 34408
17/09/2019 81.50p 83.00p 80.15p 81.50p 3713
16/09/2019 81.50p 83.00p 79.50p 81.50p 26050
13/09/2019 81.50p 84.00p 80.00p 84.00p 5200
12/09/2019 81.50p 82.00p 80.00p 81.50p 45150
11/09/2019 81.50p 85.00p 80.00p 81.50p 40804
10/09/2019 83.50p 86.00p 81.00p 81.00p 73350
09/09/2019 83.50p 85.00p 82.00p 83.50p 11440
06/09/2019 83.50p 85.00p 82.00p 83.50p 10670
05/09/2019 83.50p 83.50p 82.00p 83.50p 16045
04/09/2019 83.50p 83.60p 83.00p 83.50p 9356
03/09/2019 83.50p 85.00p 82.00p 83.50p 12323
02/09/2019 83.50p 83.75p 83.50p 83.50p 2938
30/08/2019 83.00p 85.00p 81.00p 83.00p 5801
29/08/2019 83.00p 83.00p 81.00p 83.00p 309
28/08/2019 83.00p 83.75p 81.00p 83.00p 6023
27/08/2019 84.00p 85.00p 81.00p 83.00p 8764
23/08/2019 84.00p 84.00p 83.00p 84.00p 5806
22/08/2019 84.00p 84.00p 84.00p 84.00p 1600
21/08/2019 84.00p 84.00p 83.00p 84.00p 12096
20/08/2019 84.50p 84.75p 83.00p 84.00p 9568
19/08/2019 84.50p 84.50p 83.50p 84.50p 6084

*Close Price adjusted for both dividends and splits