Directa Plus (DCTA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
16/08/2019 84.50p 84.50p 84.50p 84.50p 0
15/08/2019 84.50p 85.00p 83.50p 84.50p 7481
14/08/2019 84.50p 85.00p 84.00p 84.50p 2131
13/08/2019 84.50p 84.50p 84.50p 84.50p 0
12/08/2019 84.00p 86.00p 83.00p 84.50p 17525
09/08/2019 82.25p 84.00p 81.00p 84.00p 39135
08/08/2019 82.25p 87.00p 81.75p 87.00p 19249
07/08/2019 82.25p 83.00p 82.25p 82.25p 21865
06/08/2019 82.25p 82.50p 82.25p 82.25p 4112
05/08/2019 82.25p 82.50p 82.25p 82.25p 57
02/08/2019 82.00p 82.50p 82.00p 82.25p 94625
01/08/2019 82.00p 82.00p 82.00p 82.00p 285
31/07/2019 82.25p 82.30p 82.00p 82.00p 4702
30/07/2019 83.00p 84.00p 82.00p 82.25p 54685
29/07/2019 82.50p 84.00p 82.50p 83.00p 7345
26/07/2019 82.50p 83.00p 82.00p 82.50p 27566
25/07/2019 83.50p 84.00p 82.50p 82.50p 447389
24/07/2019 83.50p 84.00p 83.00p 83.50p 20303
23/07/2019 83.50p 83.50p 83.50p 83.50p 0
22/07/2019 83.50p 84.00p 83.18p 83.50p 7602
19/07/2019 83.50p 83.50p 83.50p 83.50p 0
18/07/2019 83.50p 84.00p 83.00p 83.50p 16054
17/07/2019 83.50p 84.00p 83.00p 83.50p 24386
16/07/2019 83.50p 84.00p 83.00p 83.50p 11980
15/07/2019 83.50p 83.50p 83.00p 83.00p 20
12/07/2019 84.00p 84.50p 83.25p 83.50p 21041
11/07/2019 84.00p 87.00p 83.15p 87.00p 5690
10/07/2019 84.00p 84.75p 83.10p 84.00p 23077
09/07/2019 84.00p 84.00p 83.00p 84.00p 10949
08/07/2019 84.00p 84.00p 83.10p 84.00p 20676
05/07/2019 84.00p 85.00p 82.00p 83.00p 20779
04/07/2019 84.00p 85.00p 83.40p 84.00p 32034
03/07/2019 83.50p 84.00p 83.00p 83.50p 17495
02/07/2019 83.50p 84.00p 83.35p 83.50p 15567
01/07/2019 84.00p 84.50p 84.00p 84.50p 11046
28/06/2019 85.00p 85.70p 84.00p 84.00p 34364
27/06/2019 84.00p 86.00p 83.00p 85.00p 49170
26/06/2019 83.00p 84.00p 82.00p 83.00p 281230
25/06/2019 83.00p 84.00p 82.75p 83.50p 148503
24/06/2019 82.00p 84.00p 81.52p 83.50p 17936
21/06/2019 83.00p 83.00p 82.00p 82.50p 8732
20/06/2019 83.00p 84.50p 81.00p 83.00p 11659
19/06/2019 83.00p 85.00p 81.00p 83.00p 39260
18/06/2019 83.00p 85.00p 81.50p 83.00p 14304
17/06/2019 82.00p 84.00p 81.50p 82.50p 50471
14/06/2019 82.50p 83.00p 81.00p 82.00p 21499
13/06/2019 81.50p 83.00p 81.00p 82.50p 41713
12/06/2019 81.50p 83.00p 80.00p 81.00p 20093
11/06/2019 81.50p 83.00p 80.00p 81.50p 30927
10/06/2019 81.50p 83.00p 80.00p 81.50p 7722
07/06/2019 80.50p 83.00p 80.00p 81.50p 22714
06/06/2019 78.50p 80.90p 78.32p 80.00p 25332
05/06/2019 78.50p 82.00p 78.50p 78.50p 3601
04/06/2019 78.50p 80.00p 78.13p 78.50p 7267
03/06/2019 78.50p 80.00p 77.00p 78.50p 19000
31/05/2019 78.50p 80.00p 77.00p 78.50p 23660
30/05/2019 77.50p 79.49p 77.00p 78.50p 29692
29/05/2019 78.50p 78.50p 77.00p 77.50p 5632
28/05/2019 81.50p 85.00p 77.00p 79.00p 95585
24/05/2019 81.50p 83.00p 80.00p 82.00p 63906
23/05/2019 82.50p 87.85p 80.00p 81.50p 111239
22/05/2019 87.50p 88.00p 78.50p 81.50p 141805
21/05/2019 82.50p 90.00p 82.50p 87.50p 124733
20/05/2019 76.50p 85.00p 75.25p 82.50p 80826
17/05/2019 72.50p 78.00p 72.50p 76.50p 92408
16/05/2019 72.50p 75.00p 70.00p 72.50p 17091
15/05/2019 72.50p 75.00p 70.00p 70.00p 8332
14/05/2019 72.50p 75.00p 72.50p 72.50p 9284
13/05/2019 73.00p 75.00p 71.00p 72.50p 51528
10/05/2019 73.50p 76.00p 72.00p 73.00p 36517
09/05/2019 73.00p 76.00p 71.00p 73.50p 63067
08/05/2019 71.00p 73.00p 71.00p 73.00p 53524
07/05/2019 72.50p 73.00p 70.00p 71.00p 57520
03/05/2019 69.50p 72.00p 67.80p 71.00p 81498
02/05/2019 68.50p 72.00p 67.00p 69.50p 110954
01/05/2019 67.50p 70.00p 66.00p 68.50p 23053
30/04/2019 63.50p 70.00p 63.50p 69.00p 107700
29/04/2019 63.50p 65.00p 63.00p 63.50p 18619
26/04/2019 62.00p 65.00p 62.00p 63.50p 46378
25/04/2019 61.50p 63.00p 60.65p 62.00p 40035
24/04/2019 64.00p 68.00p 63.00p 63.00p 168288
23/04/2019 62.50p 65.00p 62.50p 64.00p 26790
18/04/2019 62.50p 65.00p 60.00p 62.50p 34881
17/04/2019 64.00p 64.25p 61.19p 63.00p 40979
16/04/2019 63.00p 66.00p 62.55p 64.00p 31002
15/04/2019 63.00p 64.00p 62.55p 64.00p 33550
12/04/2019 63.00p 63.00p 62.00p 63.00p 26791
11/04/2019 63.00p 63.00p 62.00p 63.00p 21224
10/04/2019 63.00p 64.00p 62.00p 63.00p 37303
09/04/2019 63.00p 64.00p 62.30p 63.00p 34874
08/04/2019 63.50p 65.00p 62.25p 63.00p 60825
05/04/2019 64.00p 67.00p 62.75p 63.00p 119307
04/04/2019 61.00p 65.00p 60.51p 64.00p 79900
03/04/2019 59.00p 62.00p 58.50p 61.00p 56491
02/04/2019 59.50p 59.50p 58.00p 59.00p 51469
01/04/2019 62.50p 63.90p 58.06p 59.50p 43458
29/03/2019 59.00p 60.00p 56.00p 57.50p 47901
28/03/2019 59.00p 60.00p 58.00p 60.00p 26322
27/03/2019 59.00p 59.00p 59.00p 59.00p 1000
26/03/2019 61.00p 61.00p 58.00p 59.00p 13637
25/03/2019 61.00p 62.00p 60.90p 61.00p 12786
22/03/2019 62.00p 62.00p 60.00p 61.00p 14000
21/03/2019 62.00p 62.00p 61.56p 62.00p 514
20/03/2019 62.00p 62.00p 61.03p 62.00p 6590
19/03/2019 62.00p 62.00p 61.03p 62.00p 30028
18/03/2019 62.00p 62.00p 61.55p 62.00p 2000
15/03/2019 62.00p 63.00p 61.51p 62.00p 26180
14/03/2019 62.00p 62.00p 61.55p 62.00p 2917
13/03/2019 61.50p 62.40p 61.50p 62.00p 13500
12/03/2019 61.50p 63.00p 60.00p 61.00p 50098
11/03/2019 61.50p 61.50p 60.00p 61.50p 6000
08/03/2019 61.50p 61.50p 60.55p 61.50p 69159
07/03/2019 62.50p 63.00p 60.55p 61.50p 18361
06/03/2019 62.50p 64.00p 60.00p 62.50p 37423
05/03/2019 62.50p 62.95p 62.50p 62.50p 11583
04/03/2019 62.50p 63.90p 61.50p 62.50p 24492
01/03/2019 60.00p 60.00p 58.00p 60.00p 4500
28/02/2019 60.00p 60.00p 59.10p 60.00p 3365
27/02/2019 60.00p 60.00p 60.00p 60.00p 74
26/02/2019 59.00p 60.00p 58.00p 60.00p 22656
25/02/2019 59.00p 60.00p 58.97p 59.00p 18033
22/02/2019 59.00p 59.88p 59.00p 59.00p 12577
21/02/2019 59.00p 59.00p 58.30p 59.00p 325
20/02/2019 59.00p 59.00p 58.28p 59.00p 4016
19/02/2019 59.00p 59.90p 58.28p 59.00p 4943
18/02/2019 64.50p 65.00p 58.25p 60.00p 125370
15/02/2019 65.00p 65.00p 64.50p 64.50p 10000
14/02/2019 66.00p 66.00p 64.00p 65.00p 33937
13/02/2019 63.50p 67.00p 63.50p 66.00p 52585
12/02/2019 66.00p 68.00p 64.00p 68.00p 66495
11/02/2019 66.50p 68.00p 65.00p 66.00p 33518
08/02/2019 68.00p 69.00p 65.78p 66.50p 9638
07/02/2019 68.00p 70.00p 66.00p 66.00p 70260
06/02/2019 65.50p 72.00p 65.50p 68.00p 85708
05/02/2019 57.50p 65.00p 55.00p 62.00p 34545
04/02/2019 55.00p 59.00p 55.00p 57.00p 22805
01/02/2019 56.50p 57.00p 53.00p 55.00p 70979
31/01/2019 51.00p 59.00p 51.00p 56.50p 155292
30/01/2019 49.00p 49.00p 48.70p 49.00p 660
29/01/2019 48.00p 50.00p 48.00p 49.00p 13531
28/01/2019 48.00p 50.00p 46.00p 48.00p 2004
25/01/2019 48.50p 49.00p 47.30p 48.00p 15412
24/01/2019 48.50p 48.50p 47.10p 48.50p 2418
23/01/2019 48.00p 49.00p 48.00p 48.50p 67070
22/01/2019 48.00p 48.00p 47.00p 47.00p 198499
21/01/2019 48.00p 48.00p 47.00p 48.00p 15000
18/01/2019 48.50p 48.50p 48.00p 48.50p 57165
17/01/2019 48.50p 48.50p 48.00p 48.50p 82663
16/01/2019 48.00p 48.00p 47.00p 48.00p 206239
15/01/2019 48.00p 48.00p 48.00p 48.00p 47000
14/01/2019 48.00p 48.00p 46.60p 48.00p 11500
11/01/2019 48.00p 50.00p 48.00p 48.00p 11000
10/01/2019 48.00p 48.00p 46.60p 48.00p 20088
09/01/2019 48.00p 48.00p 48.00p 48.00p 3000
08/01/2019 47.50p 48.00p 47.50p 48.00p 27000
07/01/2019 47.50p 47.50p 45.00p 47.50p 198
04/01/2019 47.50p 50.00p 45.00p 47.50p 8708
03/01/2019 48.50p 48.50p 47.00p 47.50p 3200
02/01/2019 48.50p 49.90p 48.50p 48.50p 8000
31/12/2018 48.50p 48.80p 48.50p 48.50p 99
28/12/2018 48.50p 48.50p 48.50p 48.50p 835
27/12/2018 48.50p 48.80p 47.00p 48.50p 5372
24/12/2018 48.50p 49.50p 48.50p 48.50p 0
21/12/2018 48.50p 49.00p 47.50p 48.50p 6300
20/12/2018 48.50p 48.80p 48.50p 48.50p 201
19/12/2018 49.50p 50.00p 47.00p 48.50p 22400
18/12/2018 50.00p 52.00p 49.50p 49.50p 1803000
17/12/2018 50.00p 50.00p 50.00p 50.00p 0
14/12/2018 50.00p 50.00p 50.00p 50.00p 0
13/12/2018 50.00p 50.00p 50.00p 50.00p 11976
12/12/2018 50.00p 50.00p 50.00p 50.00p 0
11/12/2018 50.00p 50.00p 48.21p 50.00p 2048
10/12/2018 50.00p 50.00p 48.21p 50.00p 600
07/12/2018 50.00p 50.00p 48.21p 50.00p 4437
06/12/2018 50.00p 50.00p 50.00p 50.00p 52000
05/12/2018 50.00p 50.00p 48.20p 50.00p 2500
04/12/2018 51.50p 51.50p 50.00p 50.00p 0
03/12/2018 51.50p 51.50p 49.40p 51.50p 319
30/11/2018 51.50p 55.00p 49.40p 51.50p 403
29/11/2018 51.50p 55.00p 51.00p 51.50p 33036
28/11/2018 50.50p 51.00p 50.00p 50.50p 6400

*Close Price adjusted for both dividends and splits