DCC (CDI) (DCC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DCC (CDI)

Date Open High Low Close* Volume
16/12/2010 2,224.50p 2,240.50p 2,189.00p 2,202.00p 20309
15/12/2010 2,202.00p 2,221.00p 2,200.50p 2,221.00p 8006
14/12/2010 2,185.50p 2,249.50p 2,185.50p 2,218.00p 20955
13/12/2010 2,185.00p 2,238.00p 2,185.00p 2,200.00p 8050
10/12/2010 2,144.00p 2,222.00p 2,144.00p 2,207.00p 60679
09/12/2010 2,139.50p 2,160.50p 2,137.50p 2,160.00p 20157
08/12/2010 2,115.50p 2,153.00p 2,115.00p 2,153.00p 268024
07/12/2010 2,109.50p 2,119.50p 2,105.50p 2,110.50p 82117
06/12/2010 2,094.50p 2,110.00p 2,085.50p 2,105.00p 106111
03/12/2010 2,094.50p 2,100.00p 2,083.50p 2,090.00p 17382
02/12/2010 2,075.00p 2,096.50p 2,036.50p 2,094.00p 34064
01/12/2010 2,032.50p 2,056.50p 2,024.00p 2,054.00p 25020
30/11/2010 2,049.50p 2,074.00p 2,006.00p 2,010.00p 56865
29/11/2010 2,011.00p 2,042.00p 2,011.00p 2,027.50p 31882
26/11/2010 2,000.00p 2,010.50p 2,000.00p 2,009.00p 12344
25/11/2010 2,013.50p 2,024.50p 2,004.00p 2,009.00p 11714
24/11/2010 2,010.00p 2,040.00p 2,010.00p 2,015.00p 82269
23/11/2010 2,050.00p 2,050.00p 2,018.00p 2,025.50p 24583
22/11/2010 2,015.00p 2,092.00p 2,015.00p 2,047.00p 27166
19/11/2010 2,033.50p 2,064.00p 2,031.00p 2,058.00p 34153
18/11/2010 2,030.00p 2,041.00p 2,023.50p 2,034.00p 14033
17/11/2010 2,070.50p 2,070.50p 2,009.00p 2,034.00p 63849
16/11/2010 2,116.50p 2,116.50p 2,070.50p 2,070.50p 31083
15/11/2010 2,132.50p 2,132.50p 2,084.00p 2,106.00p 23303
12/11/2010 2,157.50p 2,160.50p 2,110.00p 2,123.00p 14726
11/11/2010 2,182.00p 2,190.00p 2,149.50p 2,153.00p 14458
10/11/2010 2,161.50p 2,190.00p 2,150.50p 2,171.50p 20155
09/11/2010 2,152.50p 2,201.50p 2,152.50p 2,185.00p 38118
08/11/2010 2,129.50p 2,147.50p 2,124.50p 2,133.00p 10583
05/11/2010 2,127.50p 2,159.00p 2,127.50p 2,148.00p 27106
04/11/2010 2,108.50p 2,160.00p 2,108.50p 2,131.00p 19610
03/11/2010 2,086.50p 2,141.00p 2,086.50p 2,118.00p 31436
02/11/2010 2,125.50p 2,125.50p 2,081.50p 2,103.00p 69286
01/11/2010 2,060.00p 2,110.00p 2,060.00p 2,110.00p 32634
29/10/2010 2,060.50p 2,077.00p 2,060.00p 2,075.00p 33569
28/10/2010 2,060.00p 2,067.00p 2,048.50p 2,065.00p 12768
27/10/2010 2,077.50p 2,080.50p 2,044.50p 2,050.00p 45181
26/10/2010 2,000.00p 2,067.50p 2,000.00p 2,060.00p 65963
25/10/2010 2,044.00p 2,074.50p 2,030.00p 2,043.00p 43113
22/10/2010 2,064.00p 2,069.50p 2,030.00p 2,038.00p 8102
21/10/2010 2,034.00p 2,058.00p 2,031.00p 2,058.00p 16916
20/10/2010 2,053.00p 2,069.50p 2,025.00p 2,035.50p 26132
19/10/2010 2,072.50p 2,080.00p 2,032.00p 2,053.00p 20354
18/10/2010 2,054.50p 2,090.00p 2,050.00p 2,073.00p 50584
15/10/2010 2,069.50p 2,070.50p 2,027.00p 2,064.00p 37763
14/10/2010 2,088.00p 2,100.00p 2,070.50p 2,079.00p 29112
13/10/2010 2,069.50p 2,086.00p 2,069.00p 2,078.00p 15016
12/10/2010 2,030.00p 2,068.50p 2,030.00p 2,060.00p 39215
11/10/2010 2,076.50p 2,080.00p 2,058.00p 2,080.00p 8990
08/10/2010 2,051.50p 2,074.50p 2,051.50p 2,061.00p 22074
07/10/2010 2,060.00p 2,073.50p 2,050.00p 2,060.00p 80331
06/10/2010 2,064.00p 2,099.50p 2,064.00p 2,075.00p 61949
05/10/2010 2,066.00p 2,074.50p 2,049.50p 2,066.00p 16837
04/10/2010 2,069.50p 2,075.00p 2,030.50p 2,044.00p 30884
01/10/2010 2,075.00p 2,093.00p 2,054.00p 2,066.00p 43829
30/09/2010 2,115.00p 2,118.00p 2,080.00p 2,100.00p 40953
29/09/2010 2,109.00p 2,147.50p 2,100.00p 2,123.00p 48508
28/09/2010 2,113.50p 2,116.00p 2,075.00p 2,106.00p 64703
27/09/2010 2,118.50p 2,140.50p 2,118.50p 2,131.00p 33659
24/09/2010 2,065.00p 2,139.00p 2,061.50p 2,135.00p 78485
23/09/2010 2,089.50p 2,103.50p 2,060.50p 2,072.00p 48787
22/09/2010 2,058.50p 2,113.00p 2,058.50p 2,108.00p 92634
21/09/2010 2,055.00p 2,103.00p 2,055.00p 2,080.00p 50490
20/09/2010 2,056.00p 2,112.00p 2,056.00p 2,101.00p 25486
17/09/2010 2,046.00p 2,100.00p 2,046.00p 2,100.00p 140377
16/09/2010 2,070.50p 2,081.50p 2,055.50p 2,069.00p 23116
15/09/2010 2,075.00p 2,090.00p 2,070.00p 2,077.00p 33143
14/09/2010 2,071.50p 2,073.00p 2,062.00p 2,073.00p 81219
13/09/2010 2,056.50p 2,068.00p 2,054.50p 2,068.00p 26570
10/09/2010 2,030.00p 2,041.00p 2,020.50p 2,041.00p 18151
09/09/2010 2,021.50p 2,046.00p 2,019.00p 2,032.00p 33477
08/09/2010 2,003.00p 2,031.00p 1,986.00p 2,028.50p 18130
07/09/2010 1,980.00p 2,027.00p 1,980.00p 2,016.50p 45235
06/09/2010 2,026.00p 2,026.00p 2,018.24p 2,025.00p 27180
03/09/2010 2,003.00p 2,041.00p 2,003.00p 2,028.00p 36720
02/09/2010 1,978.50p 2,035.00p 1,978.50p 2,020.00p 27362
01/09/2010 1,974.50p 2,024.00p 1,958.00p 2,001.00p 35468
31/08/2010 1,940.00p 1,995.00p 1,902.00p 1,985.00p 30889
27/08/2010 1,940.00p 1,940.00p 1,907.50p 1,925.00p 50103
26/08/2010 1,920.00p 1,924.00p 1,909.50p 1,910.00p 19626
25/08/2010 1,882.00p 1,926.00p 1,882.00p 1,900.00p 92454
24/08/2010 1,911.50p 1,919.50p 1,875.50p 1,883.00p 105241
23/08/2010 1,920.00p 1,958.50p 1,910.00p 1,922.00p 57027
20/08/2010 1,934.50p 1,934.50p 1,920.00p 1,925.00p 31169
19/08/2010 1,944.00p 1,964.50p 1,940.00p 1,945.00p 68399
18/08/2010 1,935.00p 1,949.50p 1,904.00p 1,946.00p 9718
17/08/2010 1,902.00p 1,942.00p 1,902.00p 1,937.50p 38816
16/08/2010 1,910.50p 1,914.00p 1,899.00p 1,907.00p 9208
13/08/2010 1,926.50p 1,941.00p 1,889.00p 1,910.00p 36613
12/08/2010 1,912.50p 1,922.00p 1,899.00p 1,905.00p 15965
11/08/2010 1,920.00p 1,933.00p 1,892.50p 1,918.00p 45445
10/08/2010 1,906.50p 1,920.00p 1,900.00p 1,920.00p 20701
09/08/2010 1,920.00p 1,950.00p 1,910.00p 1,928.00p 15965
06/08/2010 1,915.50p 1,966.50p 1,915.50p 1,932.00p 46282
05/08/2010 1,920.00p 1,940.00p 1,904.00p 1,930.50p 15140
04/08/2010 1,888.00p 1,914.00p 1,881.00p 1,906.00p 27803
03/08/2010 1,883.50p 1,909.00p 1,873.00p 1,909.00p 101530
02/08/2010 1,942.50p 1,946.00p 1,868.00p 1,900.00p 76513
30/07/2010 1,870.00p 1,906.00p 1,870.00p 1,894.50p 31349
29/07/2010 1,840.00p 1,907.50p 1,840.00p 1,891.00p 51910
28/07/2010 1,865.00p 1,905.50p 1,849.00p 1,855.00p 38945
27/07/2010 1,877.50p 1,889.50p 1,858.50p 1,870.00p 33230
26/07/2010 1,890.00p 1,890.00p 1,870.50p 1,872.00p 19546
23/07/2010 1,841.50p 1,876.00p 1,841.00p 1,858.00p 19231
22/07/2010 1,854.50p 1,875.00p 1,829.00p 1,860.00p 40417
21/07/2010 1,814.00p 1,850.00p 1,814.00p 1,840.00p 42476
20/07/2010 1,800.00p 1,831.50p 1,775.00p 1,798.00p 30759
19/07/2010 1,857.50p 1,857.50p 1,804.00p 1,821.50p 23226
16/07/2010 1,855.50p 1,871.00p 1,824.50p 1,848.00p 45867
15/07/2010 1,870.00p 1,882.00p 1,833.50p 1,842.50p 35516
14/07/2010 1,870.50p 1,870.50p 1,828.00p 1,840.00p 32006
13/07/2010 1,835.00p 1,873.50p 1,835.00p 1,847.00p 152794
12/07/2010 1,846.00p 1,850.00p 1,827.00p 1,842.00p 37636
09/07/2010 1,850.00p 1,868.00p 1,822.00p 1,829.00p 11543
08/07/2010 1,842.00p 1,861.00p 1,828.00p 1,830.00p 36773
07/07/2010 1,806.00p 1,824.00p 1,778.00p 1,815.00p 47597
06/07/2010 1,819.00p 1,828.00p 1,778.00p 1,814.00p 55191
05/07/2010 1,796.00p 1,801.00p 1,770.00p 1,780.00p 19161
02/07/2010 1,805.00p 1,816.00p 1,773.00p 1,778.00p 40620
01/07/2010 1,857.00p 1,858.00p 1,787.00p 1,800.00p 33340
30/06/2010 1,910.00p 1,910.00p 1,846.00p 1,859.00p 40383
29/06/2010 1,884.00p 1,892.00p 1,870.00p 1,884.00p 84658
28/06/2010 1,908.00p 1,910.00p 1,882.00p 1,894.00p 57414
25/06/2010 1,905.00p 1,910.00p 1,869.00p 1,880.00p 60546
24/06/2010 1,936.00p 1,936.00p 1,895.00p 1,902.00p 50451
23/06/2010 1,935.00p 1,935.00p 1,900.00p 1,912.00p 18595
22/06/2010 1,970.00p 1,970.00p 1,935.00p 1,946.00p 64787
21/06/2010 1,970.00p 1,992.00p 1,960.00p 1,977.00p 39942
18/06/2010 1,934.00p 2,068.00p 1,921.00p 1,982.00p 103112
17/06/2010 1,909.00p 1,930.00p 1,888.00p 1,926.00p 31014
16/06/2010 1,927.00p 1,938.00p 1,880.00p 1,920.00p 74124
15/06/2010 1,930.00p 1,937.00p 1,917.00p 1,926.00p 47215
14/06/2010 1,953.00p 1,966.00p 1,920.00p 1,930.00p 50164
11/06/2010 1,949.00p 1,975.00p 1,901.00p 1,956.00p 54013
10/06/2010 1,883.00p 1,960.00p 1,883.00p 1,941.00p 28101
09/06/2010 1,882.00p 1,910.00p 1,844.00p 1,902.00p 58309
08/06/2010 1,820.00p 1,919.00p 1,820.00p 1,856.00p 130550
07/06/2010 1,842.00p 1,884.00p 1,789.00p 1,865.00p 136043
04/06/2010 1,929.00p 1,931.00p 1,862.00p 1,866.00p 61751
03/06/2010 1,939.00p 1,940.00p 1,906.00p 1,917.00p 43702
02/06/2010 1,904.00p 1,926.00p 1,887.00p 1,902.00p 38514
01/06/2010 1,920.00p 1,920.00p 1,855.00p 1,895.00p 138385
28/05/2010 1,913.00p 1,940.00p 1,852.81p 1,878.00p 159230
27/05/2010 1,850.00p 1,914.00p 1,839.00p 1,895.00p 176234
26/05/2010 1,791.00p 1,849.00p 1,769.00p 1,831.00p 137363
25/05/2010 1,800.00p 1,811.00p 1,730.00p 1,789.00p 71981
24/05/2010 1,844.00p 1,878.00p 1,820.00p 1,831.00p 45097
21/05/2010 1,792.00p 1,815.00p 1,792.00p 1,815.00p 72177
20/05/2010 1,799.00p 1,820.00p 1,739.00p 1,775.00p 88012
19/05/2010 1,850.00p 1,850.00p 1,740.00p 1,773.00p 130190
18/05/2010 1,900.00p 1,933.00p 1,808.00p 1,835.00p 223760
17/05/2010 1,865.00p 1,895.00p 1,846.00p 1,849.00p 51680
14/05/2010 1,909.00p 1,910.00p 1,864.00p 1,875.00p 34473
13/05/2010 1,920.00p 1,946.00p 1,897.00p 1,903.00p 22962
12/05/2010 1,910.00p 1,916.00p 1,883.00p 1,895.00p 55150
11/05/2010 1,900.00p 1,916.00p 1,860.00p 1,898.00p 79344
10/05/2010 1,850.00p 1,903.00p 1,827.00p 1,864.00p 122659
07/05/2010 1,863.00p 1,900.00p 1,767.00p 1,782.00p 172210
06/05/2010 1,998.00p 2,010.00p 1,880.00p 1,880.00p 215515
05/05/2010 2,005.00p 2,017.00p 1,993.00p 1,994.00p 81827
04/05/2010 2,040.00p 2,040.00p 1,995.00p 1,999.00p 149565
30/04/2010 1,980.00p 2,050.00p 1,975.00p 2,011.00p 80514
29/04/2010 1,956.00p 1,985.00p 1,952.00p 1,976.00p 53264
28/04/2010 2,008.00p 2,029.00p 1,914.00p 1,956.00p 131565
27/04/2010 2,090.00p 2,090.00p 2,001.00p 2,006.00p 88898
26/04/2010 2,110.00p 2,115.00p 2,090.00p 2,095.00p 15469
23/04/2010 2,124.00p 2,131.00p 2,101.00p 2,115.00p 55278
22/04/2010 2,112.00p 2,175.00p 2,101.00p 2,106.00p 30518
21/04/2010 2,093.00p 2,119.00p 2,085.00p 2,100.00p 39094
20/04/2010 2,080.00p 2,136.00p 2,076.00p 2,093.00p 37004
19/04/2010 2,120.00p 2,120.00p 2,099.00p 2,100.00p 29623
16/04/2010 2,142.00p 2,163.00p 2,090.00p 2,097.00p 31542
15/04/2010 2,129.00p 2,175.00p 2,121.00p 2,130.00p 62780
14/04/2010 2,080.00p 2,139.00p 2,070.00p 2,119.00p 70901
13/04/2010 2,050.00p 2,076.00p 2,050.00p 2,068.00p 17896
12/04/2010 2,061.00p 2,078.00p 2,036.00p 2,071.00p 35866
09/04/2010 2,012.00p 2,080.00p 2,010.00p 2,068.00p 57709
08/04/2010 2,022.00p 2,050.00p 2,010.00p 2,033.00p 46023
07/04/2010 2,029.00p 2,076.00p 2,019.00p 2,049.00p 42595
06/04/2010 1,964.00p 2,028.00p 1,964.00p 2,028.00p 31698
01/04/2010 1,930.00p 1,981.00p 1,908.00p 1,981.00p 25644
31/03/2010 1,896.00p 1,929.00p 1,895.30p 1,920.00p 44312
30/03/2010 1,871.00p 1,928.00p 1,871.00p 1,914.00p 48807
29/03/2010 1,952.00p 1,952.00p 1,877.00p 1,894.00p 94511
26/03/2010 1,917.00p 1,946.00p 1,891.00p 1,935.00p 80488
25/03/2010 1,940.00p 1,940.00p 1,903.00p 1,938.00p 56041
24/03/2010 1,940.00p 1,964.00p 1,924.00p 1,939.00p 48390
23/03/2010 1,982.00p 1,987.00p 1,947.00p 1,968.00p 85129
22/03/2010 1,941.00p 1,978.00p 1,941.00p 1,968.00p 73829
19/03/2010 1,935.00p 1,990.00p 1,930.00p 1,965.00p 265301
18/03/2010 1,958.00p 1,958.00p 1,929.00p 1,934.00p 42956
17/03/2010 1,910.00p 1,975.00p 1,910.00p 1,959.00p 42108
16/03/2010 1,938.00p 1,938.00p 1,900.00p 1,914.00p 55715
15/03/2010 1,959.00p 1,959.00p 1,909.26p 1,920.00p 37288
12/03/2010 1,931.00p 1,960.00p 1,931.00p 1,945.00p 57810
11/03/2010 1,940.00p 1,959.00p 1,930.00p 1,946.00p 33364
10/03/2010 1,889.00p 1,940.00p 1,882.00p 1,932.00p 70784
09/03/2010 1,920.00p 1,920.00p 1,836.00p 1,874.00p 44874
08/03/2010 1,978.00p 1,978.00p 1,880.00p 1,892.00p 94790
05/03/2010 1,925.00p 1,960.00p 1,925.00p 1,933.00p 77350

*Close Price adjusted for both dividends and splits