Directa Plus (DCTA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
02/05/2017 74.00p 75.00p 62.00p 63.00p 34354
28/04/2017 68.50p 75.00p 68.50p 74.00p 157778
27/04/2017 91.00p 91.00p 90.00p 90.50p 2800
26/04/2017 91.00p 91.00p 90.00p 91.00p 100
25/04/2017 91.00p 91.00p 90.00p 91.00p 500
24/04/2017 91.00p 91.50p 91.00p 91.00p 2020
21/04/2017 93.00p 93.00p 91.50p 91.50p 2000
20/04/2017 94.00p 96.00p 93.00p 93.00p 20
19/04/2017 95.50p 95.50p 94.00p 94.00p 4748
18/04/2017 95.50p 95.50p 95.50p 95.50p 0
13/04/2017 96.00p 96.00p 95.00p 95.50p 14560
12/04/2017 96.00p 97.00p 95.00p 96.00p 5850
11/04/2017 96.00p 100.00p 95.00p 100.00p 10516
10/04/2017 96.00p 96.00p 95.00p 96.00p 16000
07/04/2017 96.50p 97.00p 95.00p 96.00p 308802
06/04/2017 96.50p 98.00p 96.50p 96.50p 510
05/04/2017 97.50p 100.00p 96.50p 96.50p 20000
04/04/2017 100.00p 103.00p 96.00p 100.00p 123447
03/04/2017 100.00p 100.00p 95.00p 100.00p 24757
31/03/2017 102.50p 105.00p 98.54p 100.00p 4072
30/03/2017 107.50p 107.50p 100.00p 102.50p 36357
29/03/2017 109.00p 110.00p 107.50p 107.50p 25
28/03/2017 111.00p 111.00p 108.04p 109.00p 6112
27/03/2017 111.50p 111.50p 111.50p 111.50p 0
24/03/2017 111.50p 111.50p 110.00p 111.50p 7800
23/03/2017 110.50p 113.00p 108.00p 111.50p 4544
22/03/2017 110.50p 113.00p 110.50p 110.50p 4100
21/03/2017 111.50p 115.00p 108.00p 110.50p 11341
20/03/2017 113.00p 113.00p 109.00p 111.50p 8000
17/03/2017 113.00p 113.00p 110.00p 113.00p 5000
16/03/2017 113.00p 115.00p 113.00p 113.00p 0
15/03/2017 113.50p 115.00p 110.00p 115.00p 16675
14/03/2017 113.50p 116.00p 111.50p 113.50p 32800
13/03/2017 113.50p 114.00p 113.50p 114.00p 950
10/03/2017 113.50p 113.50p 113.50p 113.50p 0
09/03/2017 115.00p 116.00p 112.00p 113.50p 2600
08/03/2017 115.00p 116.00p 115.00p 115.00p 0
07/03/2017 113.00p 117.00p 113.00p 116.00p 10100
06/03/2017 113.00p 120.00p 113.00p 120.00p 8000
03/03/2017 116.00p 117.00p 115.00p 116.50p 34800
02/03/2017 114.00p 118.00p 114.00p 114.00p 50
01/03/2017 113.00p 117.00p 110.00p 114.00p 7841
28/02/2017 111.50p 112.00p 111.50p 112.00p 5000
27/02/2017 111.50p 115.00p 111.50p 111.50p 50
24/02/2017 111.50p 120.00p 111.50p 111.50p 600
23/02/2017 111.50p 114.00p 111.50p 111.50p 1100
22/02/2017 111.50p 115.00p 110.00p 110.00p 70147
21/02/2017 122.50p 125.00p 111.50p 111.50p 15300
20/02/2017 122.50p 123.00p 120.00p 120.00p 16200
17/02/2017 120.00p 120.00p 118.50p 119.00p 19920
16/02/2017 120.00p 122.00p 120.00p 120.00p 11200
15/02/2017 120.00p 120.00p 118.00p 120.00p 3000
14/02/2017 120.00p 122.00p 118.00p 120.00p 13500
13/02/2017 120.00p 121.60p 120.00p 120.00p 2457
10/02/2017 119.50p 122.00p 118.53p 120.00p 10473
09/02/2017 118.50p 122.00p 116.75p 119.50p 6627
08/02/2017 118.50p 118.50p 118.50p 118.50p 0
07/02/2017 118.50p 122.00p 118.50p 118.50p 5000
06/02/2017 122.50p 122.50p 118.50p 118.50p 10500
03/02/2017 117.50p 122.00p 117.50p 119.00p 10335
02/02/2017 116.00p 119.00p 116.00p 117.50p 15175
01/02/2017 118.50p 120.00p 116.00p 116.00p 6800
31/01/2017 119.50p 123.00p 118.00p 120.00p 45066
30/01/2017 118.50p 120.00p 118.50p 119.50p 5766
27/01/2017 120.50p 120.50p 117.50p 118.50p 7562
26/01/2017 119.50p 124.00p 119.50p 120.00p 8706
25/01/2017 119.50p 119.50p 119.50p 119.50p 0
24/01/2017 119.50p 124.00p 119.50p 119.50p 11341
23/01/2017 119.00p 124.00p 119.00p 124.00p 2900
20/01/2017 120.50p 120.50p 120.50p 120.50p 0
19/01/2017 120.50p 124.00p 120.50p 120.50p 393
18/01/2017 123.00p 123.00p 117.00p 120.50p 3500
17/01/2017 123.00p 126.00p 123.00p 123.00p 357
16/01/2017 122.50p 126.00p 122.50p 123.00p 4240
13/01/2017 122.50p 122.50p 122.50p 122.50p 0
12/01/2017 122.50p 125.00p 118.00p 122.50p 22200
11/01/2017 122.50p 124.50p 121.00p 122.50p 4437
10/01/2017 121.50p 122.95p 120.00p 121.50p 44873
09/01/2017 121.50p 124.00p 121.50p 124.00p 17150
06/01/2017 121.50p 121.50p 121.50p 121.50p 0
05/01/2017 121.50p 121.50p 120.00p 121.50p 8235
04/01/2017 121.50p 123.00p 120.00p 121.50p 37094
03/01/2017 122.00p 124.00p 120.00p 121.50p 17700
30/12/2016 122.00p 122.00p 122.00p 122.00p 0
29/12/2016 122.00p 127.00p 122.00p 122.00p 100
28/12/2016 122.00p 125.00p 122.00p 122.00p 7850
23/12/2016 122.00p 122.00p 117.50p 122.00p 13333
22/12/2016 122.00p 124.00p 122.00p 124.00p 1000
21/12/2016 124.00p 126.75p 121.00p 122.00p 16500
20/12/2016 123.00p 124.00p 121.00p 123.00p 4356
19/12/2016 123.00p 126.00p 123.00p 126.00p 3000
16/12/2016 123.00p 123.00p 123.00p 123.00p 0
15/12/2016 124.00p 126.00p 123.00p 123.00p 7150
14/12/2016 123.50p 127.00p 123.50p 124.00p 11000
13/12/2016 122.50p 125.00p 120.00p 123.50p 26062
12/12/2016 114.00p 119.00p 114.00p 119.00p 1740
09/12/2016 110.00p 115.00p 110.00p 114.00p 10985
08/12/2016 110.00p 110.00p 109.00p 110.00p 100
07/12/2016 110.00p 110.00p 110.00p 110.00p 0
06/12/2016 110.00p 111.00p 110.00p 110.00p 42549
05/12/2016 108.50p 110.00p 108.50p 110.00p 0
02/12/2016 106.00p 109.00p 106.00p 108.50p 998
01/12/2016 112.00p 112.00p 109.50p 109.50p 800
30/11/2016 112.00p 113.50p 112.00p 112.00p 29000
29/11/2016 116.50p 116.50p 110.00p 112.00p 27866
28/11/2016 115.00p 119.00p 115.00p 116.50p 3562
25/11/2016 115.00p 115.00p 115.00p 115.00p 0
24/11/2016 112.50p 116.40p 110.00p 115.00p 836
23/11/2016 121.00p 121.00p 110.00p 112.50p 3325
22/11/2016 132.50p 132.50p 121.00p 122.00p 21500
21/11/2016 132.50p 132.50p 125.50p 125.50p 20000
18/11/2016 129.00p 132.50p 129.00p 132.50p 0
17/11/2016 129.00p 130.00p 129.00p 129.00p 37400
16/11/2016 124.75p 130.00p 124.75p 129.00p 7300
15/11/2016 124.75p 124.75p 124.75p 124.75p 0
14/11/2016 125.00p 125.00p 124.75p 124.75p 0
11/11/2016 124.50p 126.00p 124.50p 124.75p 8780
10/11/2016 124.50p 125.00p 124.50p 124.50p 1600
09/11/2016 123.00p 124.50p 122.50p 124.50p 0
08/11/2016 122.50p 122.75p 122.50p 122.50p 16000
07/11/2016 122.50p 122.50p 122.50p 122.50p 0
04/11/2016 122.50p 122.50p 122.50p 122.50p 0
03/11/2016 121.50p 123.00p 121.50p 122.50p 7550
02/11/2016 117.00p 121.00p 117.00p 121.00p 3122
01/11/2016 117.00p 117.00p 117.00p 117.00p 0
31/10/2016 116.00p 117.00p 115.00p 117.00p 0
28/10/2016 112.50p 115.00p 112.50p 115.00p 2608
27/10/2016 114.00p 115.00p 112.50p 112.50p 58000
26/10/2016 118.00p 118.00p 111.00p 114.00p 31000
25/10/2016 115.00p 119.00p 115.00p 118.00p 100
24/10/2016 115.00p 120.00p 110.00p 115.00p 796
21/10/2016 118.50p 120.00p 115.00p 115.00p 8800
20/10/2016 118.50p 118.50p 117.00p 118.50p 45000
19/10/2016 118.50p 118.50p 117.50p 118.50p 13177
18/10/2016 115.00p 119.70p 115.00p 118.50p 13175
17/10/2016 121.00p 121.00p 121.00p 121.00p 0
14/10/2016 121.00p 122.00p 120.50p 121.00p 2991
13/10/2016 121.00p 121.00p 121.00p 121.00p 0
12/10/2016 121.00p 122.00p 120.00p 121.00p 3750
11/10/2016 122.50p 123.00p 121.00p 121.00p 29750
10/10/2016 123.00p 123.75p 122.00p 122.50p 13700
07/10/2016 125.00p 125.00p 123.00p 123.00p 5000
06/10/2016 127.50p 129.00p 125.00p 125.00p 7300
05/10/2016 127.50p 130.00p 127.50p 130.00p 6549
04/10/2016 128.00p 131.00p 120.00p 120.00p 1453
03/10/2016 130.50p 131.00p 120.00p 120.00p 1723
30/09/2016 131.00p 132.00p 130.50p 130.50p 800
29/09/2016 131.00p 131.50p 131.00p 131.00p 200
28/09/2016 131.00p 132.00p 130.00p 131.00p 74521
27/09/2016 132.50p 136.00p 130.00p 130.00p 110500
26/09/2016 132.50p 134.50p 130.00p 132.50p 2185
23/09/2016 132.50p 132.50p 131.00p 132.50p 3000
22/09/2016 133.00p 133.00p 132.50p 132.50p 0
21/09/2016 135.50p 136.00p 133.00p 133.00p 22663
20/09/2016 137.50p 137.50p 136.50p 136.50p 0
19/09/2016 139.50p 139.50p 135.00p 137.50p 5189
16/09/2016 139.50p 139.50p 139.50p 139.50p 0
15/09/2016 143.50p 143.50p 139.50p 139.50p 5704
14/09/2016 143.50p 145.00p 143.50p 143.50p 7600
13/09/2016 142.50p 149.00p 142.50p 143.50p 11444
12/09/2016 140.50p 145.00p 140.50p 142.50p 6004
09/09/2016 141.50p 143.00p 140.50p 140.50p 31500
08/09/2016 141.50p 141.50p 141.50p 141.50p 0
07/09/2016 141.50p 145.00p 141.50p 141.50p 299
06/09/2016 142.50p 142.50p 140.00p 141.50p 3000
05/09/2016 147.50p 148.00p 140.00p 142.50p 4434
02/09/2016 147.00p 147.50p 147.00p 147.50p 1616
01/09/2016 148.50p 148.50p 147.00p 148.00p 7030
31/08/2016 148.50p 148.50p 147.00p 148.50p 106
30/08/2016 148.50p 150.00p 148.50p 148.50p 2000
26/08/2016 148.50p 148.50p 147.50p 148.50p 0
25/08/2016 148.50p 151.00p 147.00p 147.50p 1142
24/08/2016 149.50p 154.00p 148.00p 148.50p 40200
23/08/2016 148.50p 150.00p 143.00p 143.00p 18986
22/08/2016 148.50p 150.00p 148.00p 150.00p 52750
19/08/2016 150.50p 152.00p 147.00p 148.50p 5300
18/08/2016 150.50p 154.00p 150.00p 150.00p 2000
17/08/2016 150.00p 152.00p 150.00p 151.00p 10000
16/08/2016 152.00p 152.00p 146.00p 150.00p 11800
15/08/2016 150.50p 158.00p 150.50p 152.00p 627
12/08/2016 148.50p 150.50p 148.50p 150.50p 1000
11/08/2016 148.50p 150.00p 148.50p 148.50p 28250
10/08/2016 149.50p 149.50p 148.00p 148.50p 1000
09/08/2016 151.00p 153.00p 148.00p 149.50p 14000
08/08/2016 151.00p 151.00p 151.00p 151.00p 0
05/08/2016 151.00p 151.00p 151.00p 151.00p 0
04/08/2016 151.00p 151.00p 151.00p 151.00p 0
03/08/2016 161.00p 162.00p 151.00p 151.00p 19008
02/08/2016 161.00p 162.00p 160.00p 161.00p 7662
01/08/2016 162.00p 162.00p 160.40p 161.00p 1500
29/07/2016 161.00p 164.00p 161.00p 162.00p 72236
28/07/2016 159.00p 164.00p 159.00p 161.00p 7000
27/07/2016 159.00p 159.00p 159.00p 159.00p 1430
26/07/2016 159.00p 166.00p 158.00p 159.00p 15572
25/07/2016 159.00p 162.00p 159.00p 159.00p 6000
22/07/2016 159.00p 159.00p 155.00p 159.00p 24844
21/07/2016 159.00p 162.00p 154.00p 159.00p 15720
20/07/2016 159.00p 160.00p 159.00p 159.00p 4333
19/07/2016 158.00p 163.00p 155.00p 159.00p 16570
18/07/2016 158.00p 158.00p 156.00p 158.00p 1600

*Close Price adjusted for both dividends and splits