Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Directa Plus (DCTA) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/03/2025 | 7.25p | 7.25p | 7.00p | 7.25p | 65256 |
| 06/03/2025 | 7.00p | 7.62p | 7.00p | 7.00p | 50136 |
| 05/03/2025 | 7.00p | 7.50p | 6.50p | 7.00p | 61216 |
| 04/03/2025 | 7.00p | 7.49p | 6.50p | 7.00p | 100503 |
| 03/03/2025 | 7.00p | 7.50p | 6.50p | 6.80p | 34374 |
| 28/02/2025 | 7.00p | 7.50p | 7.00p | 7.00p | 29864 |
| 27/02/2025 | 6.75p | 7.50p | 6.50p | 7.00p | 37025 |
| 26/02/2025 | 6.75p | 7.00p | 6.75p | 6.75p | 114326 |
| 25/02/2025 | 6.75p | 7.00p | 6.00p | 6.75p | 216562 |
| 24/02/2025 | 7.00p | 7.50p | 6.50p | 6.75p | 60968 |
| 21/02/2025 | 7.00p | 7.50p | 6.65p | 7.00p | 236790 |
| 20/02/2025 | 6.75p | 7.00p | 6.45p | 6.45p | 137634 |
| 19/02/2025 | 6.75p | 7.00p | 6.50p | 6.75p | 27199 |
| 18/02/2025 | 6.75p | 7.00p | 6.36p | 6.50p | 184822 |
| 17/02/2025 | 6.75p | 7.00p | 6.50p | 6.90p | 36882 |
| 14/02/2025 | 8.00p | 8.50p | 6.50p | 6.75p | 296635 |
| 13/02/2025 | 8.00p | 8.49p | 7.56p | 8.00p | 189804 |
| 12/02/2025 | 8.00p | 8.50p | 7.50p | 8.00p | 310344 |
| 11/02/2025 | 6.75p | 8.50p | 6.75p | 8.00p | 722087 |
| 10/02/2025 | 6.50p | 7.00p | 6.00p | 6.75p | 345886 |
| 07/02/2025 | 5.75p | 6.50p | 5.50p | 6.00p | 77651 |
| 06/02/2025 | 5.75p | 6.00p | 5.75p | 6.00p | 106267 |
| 05/02/2025 | 5.75p | 6.00p | 5.55p | 6.00p | 79186 |
| 04/02/2025 | 6.00p | 6.50p | 5.50p | 5.75p | 118059 |
| 03/02/2025 | 6.00p | 6.49p | 5.72p | 6.00p | 3077 |
| 31/01/2025 | 6.25p | 6.50p | 5.80p | 6.00p | 9748 |
| 30/01/2025 | 6.25p | 6.49p | 6.25p | 6.25p | 76 |
| 29/01/2025 | 6.25p | 6.50p | 6.00p | 6.50p | 11214 |
| 28/01/2025 | 6.25p | 6.25p | 6.00p | 6.25p | 26484 |
| 27/01/2025 | 6.25p | 6.49p | 6.05p | 6.25p | 3825 |
| 24/01/2025 | 6.25p | 6.25p | 6.00p | 6.25p | 17905 |
| 23/01/2025 | 6.25p | 6.50p | 6.00p | 6.50p | 36902 |
| 22/01/2025 | 6.25p | 6.50p | 6.00p | 6.00p | 8990 |
| 21/01/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 19773 |
| 20/01/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 36789 |
| 17/01/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 149492 |
| 16/01/2025 | 6.25p | 6.27p | 6.01p | 6.25p | 2513 |
| 15/01/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 62096 |
| 14/01/2025 | 6.25p | 6.30p | 6.00p | 6.25p | 96425 |
| 13/01/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 22801 |
| 10/01/2025 | 6.25p | 6.25p | 6.00p | 6.00p | 41965 |
| 09/01/2025 | 6.25p | 6.50p | 6.00p | 6.05p | 80706 |
| 08/01/2025 | 6.25p | 6.33p | 6.00p | 6.25p | 88525 |
| 07/01/2025 | 6.25p | 6.65p | 6.00p | 6.00p | 16348 |
| 06/01/2025 | 6.50p | 7.00p | 6.00p | 6.25p | 40959 |
| 03/01/2025 | 6.50p | 7.00p | 6.00p | 6.50p | 6028 |
| 02/01/2025 | 6.50p | 7.00p | 6.00p | 6.50p | 10852 |
| 31/12/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 30/12/2024 | 6.50p | 7.00p | 6.00p | 6.50p | 14336 |
| 27/12/2024 | 6.75p | 7.00p | 6.50p | 6.50p | 6343 |
| 24/12/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 1477 |
| 23/12/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 184230 |
| 20/12/2024 | 7.25p | 7.50p | 6.50p | 6.75p | 28132 |
| 19/12/2024 | 7.25p | 7.50p | 7.25p | 7.25p | 2063 |
| 18/12/2024 | 7.25p | 7.50p | 7.25p | 7.25p | 2000 |
| 17/12/2024 | 7.75p | 8.00p | 7.00p | 7.25p | 139618 |
| 16/12/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 29107 |
| 13/12/2024 | 7.75p | 8.05p | 7.63p | 7.75p | 39072 |
| 12/12/2024 | 8.25p | 8.50p | 8.00p | 8.05p | 39338 |
| 11/12/2024 | 8.25p | 8.35p | 8.00p | 8.25p | 29966 |
| 10/12/2024 | 8.25p | 8.25p | 8.00p | 8.20p | 169161 |
| 09/12/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 26509 |
| 06/12/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 97341 |
| 05/12/2024 | 8.25p | 8.50p | 8.05p | 8.25p | 10621 |
| 04/12/2024 | 8.25p | 8.25p | 8.00p | 8.25p | 38618 |
| 03/12/2024 | 8.50p | 8.50p | 8.00p | 8.25p | 62895 |
| 02/12/2024 | 8.75p | 9.00p | 8.00p | 8.50p | 15977 |
| 29/11/2024 | 8.75p | 9.00p | 8.53p | 8.75p | 26147 |
| 28/11/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 1118 |
| 27/11/2024 | 8.75p | 8.75p | 8.53p | 8.75p | 1039 |
| 26/11/2024 | 8.75p | 9.00p | 8.53p | 8.75p | 29877 |
| 25/11/2024 | 8.75p | 8.87p | 8.50p | 8.75p | 109378 |
| 22/11/2024 | 9.25p | 9.50p | 8.50p | 8.75p | 43317 |
| 21/11/2024 | 9.25p | 9.50p | 9.25p | 9.25p | 55 |
| 20/11/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 1022 |
| 19/11/2024 | 9.50p | 10.00p | 9.00p | 9.25p | 26331 |
| 18/11/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 704 |
| 15/11/2024 | 9.50p | 10.00p | 9.00p | 9.50p | 40561 |
| 14/11/2024 | 10.50p | 11.00p | 9.00p | 9.00p | 14029 |
| 13/11/2024 | 10.50p | 10.50p | 9.80p | 10.50p | 1000 |
| 12/11/2024 | 10.50p | 10.55p | 10.50p | 10.50p | 0 |
| 11/11/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 450 |
| 08/11/2024 | 10.50p | 10.55p | 10.50p | 10.50p | 0 |
| 07/11/2024 | 10.50p | 11.00p | 10.50p | 10.50p | 8000 |
| 06/11/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 1197 |
| 05/11/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 48282 |
| 04/11/2024 | 10.50p | 10.50p | 10.21p | 10.50p | 0 |
| 01/11/2024 | 10.50p | 10.50p | 10.21p | 10.50p | 0 |
| 31/10/2024 | 10.50p | 10.98p | 10.50p | 10.50p | 910 |
| 30/10/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 1780 |
| 29/10/2024 | 11.25p | 11.25p | 10.00p | 10.50p | 84345 |
| 28/10/2024 | 11.50p | 12.00p | 10.00p | 11.25p | 49365 |
| 25/10/2024 | 11.75p | 12.00p | 10.50p | 11.75p | 95735 |
| 24/10/2024 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 23/10/2024 | 11.75p | 11.81p | 11.55p | 11.75p | 10749 |
| 22/10/2024 | 11.75p | 11.82p | 11.55p | 11.75p | 37739 |
| 21/10/2024 | 11.75p | 12.00p | 11.50p | 11.75p | 1359 |
| 18/10/2024 | 11.75p | 12.00p | 11.75p | 11.75p | 6 |
| 17/10/2024 | 11.75p | 12.00p | 11.54p | 11.75p | 31086 |
| 16/10/2024 | 11.75p | 11.82p | 11.50p | 11.75p | 56114 |
| 15/10/2024 | 11.75p | 12.00p | 11.50p | 11.75p | 6544 |
| 14/10/2024 | 11.75p | 12.00p | 11.53p | 11.75p | 23635 |
| 11/10/2024 | 11.75p | 12.00p | 11.50p | 11.75p | 10190 |
| 10/10/2024 | 11.75p | 12.00p | 11.50p | 11.75p | 15232 |
| 09/10/2024 | 11.50p | 12.00p | 11.00p | 11.75p | 10820 |
| 08/10/2024 | 11.50p | 12.00p | 11.00p | 11.50p | 23656 |
| 07/10/2024 | 11.50p | 11.97p | 11.27p | 11.50p | 4116 |
| 04/10/2024 | 11.50p | 11.90p | 11.00p | 11.50p | 19694 |
| 03/10/2024 | 11.50p | 11.97p | 11.00p | 11.50p | 14963 |
| 02/10/2024 | 11.50p | 12.00p | 11.00p | 11.50p | 31068 |
| 01/10/2024 | 11.50p | 12.00p | 11.00p | 11.50p | 64689 |
| 30/09/2024 | 11.50p | 12.00p | 11.00p | 11.50p | 17169 |
| 27/09/2024 | 11.50p | 11.68p | 11.12p | 11.50p | 18934 |
| 26/09/2024 | 11.50p | 12.00p | 11.00p | 11.50p | 195674 |
| 25/09/2024 | 12.00p | 12.00p | 9.35p | 11.20p | 381148 |
| 24/09/2024 | 16.00p | 17.00p | 16.00p | 16.00p | 15909 |
| 23/09/2024 | 14.50p | 15.88p | 14.00p | 14.80p | 79378 |
| 20/09/2024 | 14.50p | 15.00p | 12.00p | 14.50p | 135796 |
| 19/09/2024 | 14.50p | 15.00p | 14.10p | 14.50p | 1603 |
| 18/09/2024 | 14.50p | 14.88p | 14.00p | 14.50p | 10300 |
| 17/09/2024 | 15.25p | 16.00p | 14.50p | 14.75p | 25177 |
| 16/09/2024 | 15.25p | 16.00p | 14.50p | 15.25p | 3000 |
| 13/09/2024 | 15.25p | 16.00p | 14.88p | 15.25p | 3261 |
| 12/09/2024 | 15.00p | 15.80p | 14.20p | 15.25p | 25411 |
| 11/09/2024 | 15.50p | 15.50p | 15.00p | 15.50p | 480 |
| 10/09/2024 | 16.25p | 16.50p | 15.00p | 16.00p | 27774 |
| 09/09/2024 | 16.25p | 16.50p | 16.00p | 16.25p | 40684 |
| 06/09/2024 | 16.25p | 16.44p | 16.25p | 16.25p | 1520 |
| 05/09/2024 | 17.50p | 17.50p | 15.00p | 16.50p | 59637 |
| 04/09/2024 | 17.50p | 17.50p | 17.21p | 17.50p | 1400 |
| 03/09/2024 | 17.50p | 17.99p | 17.00p | 17.50p | 952 |
| 02/09/2024 | 17.50p | 17.50p | 17.21p | 17.50p | 2908 |
| 30/08/2024 | 17.50p | 17.99p | 17.50p | 17.50p | 648 |
| 29/08/2024 | 17.50p | 17.50p | 17.21p | 17.50p | 1727 |
| 28/08/2024 | 18.50p | 18.50p | 17.21p | 17.50p | 17054 |
| 27/08/2024 | 18.50p | 19.00p | 18.20p | 18.50p | 2256 |
| 23/08/2024 | 18.50p | 18.50p | 18.00p | 18.50p | 2000 |
| 22/08/2024 | 18.50p | 18.73p | 18.50p | 18.50p | 0 |
| 21/08/2024 | 18.50p | 18.73p | 18.50p | 18.50p | 0 |
| 20/08/2024 | 18.50p | 18.73p | 18.50p | 18.50p | 0 |
| 19/08/2024 | 18.50p | 19.00p | 18.02p | 18.50p | 10811 |
| 16/08/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 1260 |
| 15/08/2024 | 18.50p | 19.00p | 17.60p | 18.50p | 543 |
| 14/08/2024 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 13/08/2024 | 18.50p | 18.70p | 17.50p | 18.50p | 3267 |
| 12/08/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 58 |
| 09/08/2024 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 08/08/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 2616 |
| 07/08/2024 | 18.50p | 18.50p | 18.20p | 18.50p | 10000 |
| 06/08/2024 | 18.50p | 18.90p | 18.00p | 18.00p | 1858 |
| 05/08/2024 | 18.50p | 18.90p | 18.16p | 18.50p | 105500 |
| 02/08/2024 | 18.50p | 18.50p | 18.27p | 18.50p | 0 |
| 01/08/2024 | 18.50p | 18.97p | 18.00p | 18.50p | 43686 |
| 31/07/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 6542 |
| 30/07/2024 | 18.50p | 18.50p | 18.27p | 18.50p | 0 |
| 29/07/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 12414 |
| 26/07/2024 | 18.50p | 18.98p | 17.60p | 18.50p | 1026 |
| 25/07/2024 | 18.50p | 18.50p | 18.22p | 18.50p | 17457 |
| 24/07/2024 | 18.50p | 18.50p | 18.27p | 18.50p | 0 |
| 23/07/2024 | 18.50p | 19.00p | 18.02p | 18.50p | 23 |
| 22/07/2024 | 18.50p | 19.00p | 18.50p | 18.50p | 120 |
| 19/07/2024 | 19.00p | 19.00p | 18.27p | 18.50p | 0 |
| 18/07/2024 | 18.25p | 19.00p | 18.25p | 18.50p | 51558 |
| 17/07/2024 | 18.75p | 19.00p | 17.80p | 18.25p | 48549 |
| 16/07/2024 | 19.50p | 19.50p | 19.05p | 19.25p | 40000 |
| 15/07/2024 | 19.50p | 19.50p | 19.27p | 19.50p | 0 |
| 12/07/2024 | 19.50p | 19.50p | 19.00p | 19.50p | 52260 |
| 11/07/2024 | 20.00p | 20.00p | 19.00p | 19.50p | 5014 |
| 10/07/2024 | 20.00p | 21.00p | 19.00p | 20.00p | 31476 |
| 09/07/2024 | 20.00p | 21.00p | 19.00p | 19.00p | 7317 |
| 08/07/2024 | 20.50p | 21.00p | 18.26p | 20.00p | 206904 |
| 05/07/2024 | 18.50p | 21.00p | 18.00p | 21.00p | 293118 |
| 04/07/2024 | 17.50p | 18.50p | 17.00p | 18.50p | 123699 |
| 03/07/2024 | 17.50p | 18.00p | 17.50p | 17.50p | 833 |
| 02/07/2024 | 17.50p | 18.00p | 17.00p | 17.50p | 15289 |
| 01/07/2024 | 17.00p | 18.00p | 17.00p | 17.50p | 38824 |
| 28/06/2024 | 17.00p | 18.00p | 16.00p | 17.00p | 10285 |
| 27/06/2024 | 17.00p | 18.00p | 17.00p | 17.00p | 56171 |
| 26/06/2024 | 17.00p | 18.00p | 16.38p | 17.00p | 80339 |
| 25/06/2024 | 17.00p | 18.00p | 16.00p | 17.00p | 5601 |
| 24/06/2024 | 19.50p | 19.50p | 17.00p | 17.00p | 104122 |
| 21/06/2024 | 19.50p | 20.00p | 19.00p | 19.50p | 39790 |
| 20/06/2024 | 18.50p | 20.00p | 18.00p | 19.50p | 54733 |
| 19/06/2024 | 18.50p | 18.99p | 18.00p | 18.50p | 20818 |
| 18/06/2024 | 18.50p | 18.99p | 18.00p | 18.50p | 220 |
| 17/06/2024 | 18.50p | 19.00p | 18.02p | 18.50p | 6113 |
| 14/06/2024 | 18.50p | 18.99p | 18.02p | 18.50p | 522 |
| 13/06/2024 | 18.50p | 18.94p | 18.50p | 18.50p | 6536 |
| 12/06/2024 | 18.50p | 18.99p | 18.50p | 18.50p | 1131 |
| 11/06/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 131806 |
| 10/06/2024 | 19.70p | 20.00p | 19.00p | 19.70p | 4585 |
| 07/06/2024 | 19.70p | 20.00p | 19.41p | 19.70p | 2183 |
| 06/06/2024 | 19.70p | 20.00p | 19.70p | 19.70p | 2087 |
| 05/06/2024 | 19.70p | 20.00p | 19.50p | 19.70p | 426 |
| 04/06/2024 | 19.70p | 20.00p | 19.40p | 19.70p | 17828 |
| 03/06/2024 | 19.70p | 20.00p | 19.70p | 19.70p | 1701 |
| 31/05/2024 | 19.70p | 20.00p | 19.40p | 19.70p | 76429 |
| 30/05/2024 | 19.50p | 20.00p | 19.00p | 19.70p | 27016 |
| 29/05/2024 | 19.50p | 20.00p | 19.00p | 19.50p | 35240 |
| 28/05/2024 | 19.50p | 20.00p | 19.00p | 19.50p | 10545 |
*Close Price adjusted for both dividends and splits