Market data

Select a section

DCC

(DCC)
Sector: Industrial Support Services
5,665.00p
50.00p 0.89
Last updated: 12:23:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 5,635.00p 5,665.00p 5,600.00p 5,590.00p 206,474
21/11/2024 5,560.00p 5,595.00p 5,510.00p 5,590.00p 633,035
20/11/2024 5,670.00p 5,685.00p 5,580.00p 5,620.00p 494,000
19/11/2024 5,600.00p 5,760.00p 5,600.00p 5,675.00p 947,700
18/11/2024 5,400.00p 5,600.60p 5,395.00p 5,595.00p 633,772
15/11/2024 5,410.00p 5,450.00p 5,335.00p 5,420.00p 375,975
14/11/2024 5,425.00p 5,430.00p 5,285.00p 5,420.00p 555,905
13/11/2024 5,670.00p 5,670.00p 5,455.00p 5,670.00p 449,234
12/11/2024 5,600.00p 5,865.00p 5,567.02p 5,670.00p 1,055,943
11/11/2024 4,864.00p 4,966.00p 4,864.00p 4,966.00p 188,065
08/11/2024 4,906.00p 4,906.00p 4,828.00p 4,848.00p 170,139
07/11/2024 4,922.00p 4,958.00p 4,910.00p 4,910.00p 465,368
06/11/2024 4,958.00p 5,005.00p 4,860.00p 4,882.00p 311,472
05/11/2024 4,888.00p 4,944.00p 4,880.00p 4,924.00p 227,653
04/11/2024 4,936.00p 4,966.00p 4,914.00p 4,914.00p 115,602
01/11/2024 4,902.00p 4,972.00p 4,896.00p 4,946.00p 144,319
31/10/2024 5,020.00p 5,041.40p 4,884.00p 4,904.00p 227,019
30/10/2024 5,020.00p 5,105.00p 5,015.00p 5,050.00p 144,055
29/10/2024 5,155.00p 5,160.00p 5,040.00p 5,050.00p 167,079
28/10/2024 5,080.00p 5,130.00p 5,055.00p 5,130.00p 207,866
25/10/2024 5,060.00p 5,070.00p 5,010.00p 5,055.00p 75,539
24/10/2024 5,060.00p 5,090.00p 5,055.00p 5,045.00p 155,724
23/10/2024 5,110.00p 5,145.00p 5,045.00p 5,045.00p 198,843
22/10/2024 5,175.00p 5,180.00p 5,065.00p 5,120.00p 95,888
21/10/2024 5,280.00p 5,280.00p 5,145.00p 5,145.00p 135,427
18/10/2024 5,195.00p 5,245.00p 5,175.00p 5,245.00p 205,996
17/10/2024 5,145.00p 5,210.00p 5,135.00p 5,195.00p 135,914
16/10/2024 5,080.00p 5,175.00p 5,060.00p 5,155.00p 155,438
15/10/2024 5,080.00p 5,100.00p 5,035.00p 5,040.00p 115,089
14/10/2024 5,065.00p 5,070.00p 5,028.50p 5,070.00p 83,117
11/10/2024 5,020.00p 5,060.00p 5,010.00p 5,050.00p 445,058
10/10/2024 5,080.00p 5,105.00p 5,015.00p 5,020.00p 99,406
09/10/2024 5,060.00p 5,105.00p 5,060.00p 5,080.00p 120,242
08/10/2024 5,130.00p 5,135.00p 5,040.00p 5,040.00p 571,070
07/10/2024 5,255.00p 5,255.00p 5,165.00p 5,165.00p 80,643
04/10/2024 5,150.00p 5,240.00p 5,095.00p 5,205.00p 298,867
03/10/2024 5,085.00p 5,110.00p 5,050.00p 5,075.00p 247,137
02/10/2024 5,110.00p 5,138.09p 5,035.00p 5,075.00p 240,780
01/10/2024 5,120.00p 5,155.00p 5,080.00p 5,120.00p 149,039
30/09/2024 5,210.00p 5,215.00p 5,094.90p 5,095.00p 173,021
27/09/2024 5,225.00p 5,245.00p 5,190.00p 5,220.00p 172,918
26/09/2024 5,240.00p 5,295.00p 5,200.00p 5,220.00p 218,705
25/09/2024 5,170.00p 5,215.00p 5,165.00p 5,170.00p 150,004
24/09/2024 5,260.00p 5,260.00p 5,165.00p 5,190.00p 93,431
23/09/2024 5,165.00p 5,220.00p 5,120.00p 5,205.00p 124,802
20/09/2024 5,270.00p 5,310.00p 5,150.00p 5,150.00p 484,248
19/09/2024 5,315.00p 5,340.00p 5,260.00p 5,325.00p 125,471
18/09/2024 5,300.00p 5,300.00p 5,200.00p 5,240.00p 195,819
17/09/2024 5,305.00p 5,325.00p 5,295.00p 5,300.00p 495,749
16/09/2024 5,240.00p 5,265.00p 5,225.00p 5,265.00p 63,738
13/09/2024 5,220.00p 5,255.00p 5,195.00p 5,185.00p 103,431
12/09/2024 5,175.00p 5,195.00p 5,140.00p 5,130.00p 100,618
11/09/2024 5,140.00p 5,145.00p 5,075.00p 5,100.00p 131,871
10/09/2024 5,145.00p 5,180.00p 5,100.00p 5,100.00p 98,465
09/09/2024 5,175.00p 5,175.00p 5,135.00p 5,140.00p 62,674
06/09/2024 5,230.00p 5,240.00p 5,115.00p 5,130.00p 93,228
05/09/2024 5,235.00p 5,285.00p 5,225.00p 5,225.00p 88,216
04/09/2024 5,255.00p 5,257.25p 5,210.00p 5,230.00p 102,833
03/09/2024 5,300.00p 5,355.00p 5,285.00p 5,305.00p 89,794
02/09/2024 5,345.00p 5,357.24p 5,290.00p 5,315.00p 120,730
30/08/2024 5,365.00p 5,393.20p 5,335.00p 5,355.00p 354,466
29/08/2024 5,355.00p 5,380.00p 5,325.00p 5,350.00p 67,040
28/08/2024 5,330.00p 5,360.00p 5,295.00p 5,335.00p 95,136
27/08/2024 5,285.00p 5,345.00p 5,265.00p 5,320.00p 78,512
26/08/2024 5,200.00p 5,300.00p 5,200.00p 5,255.00p 122,407
23/08/2024 5,200.00p 5,300.00p 5,200.00p 5,255.00p 122,407
22/08/2024 5,200.00p 5,300.00p 5,200.00p 5,255.00p 122,407
21/08/2024 5,225.00p 5,265.00p 5,215.00p 5,260.00p 101,003
20/08/2024 5,310.00p 5,335.00p 5,225.00p 5,230.00p 86,146
19/08/2024 5,270.00p 5,340.00p 5,270.00p 5,320.00p 59,046
16/08/2024 5,285.00p 5,305.00p 5,245.00p 5,275.00p 103,881
15/08/2024 5,260.00p 5,315.00p 5,235.00p 5,295.00p 223,407
14/08/2024 5,265.00p 5,265.00p 5,155.00p 5,180.00p 63,004
13/08/2024 5,150.00p 5,175.00p 5,125.00p 5,155.00p 80,477
12/08/2024 5,165.00p 5,180.00p 5,110.00p 5,135.00p 122,614
09/08/2024 5,170.00p 5,192.93p 5,105.00p 5,150.00p 78,225
08/08/2024 5,110.00p 5,190.00p 5,070.00p 5,185.00p 174,643
07/08/2024 5,080.00p 5,160.00p 5,065.00p 5,145.00p 152,796
06/08/2024 5,045.00p 5,080.00p 5,010.00p 5,040.00p 195,385
05/08/2024 5,035.00p 5,075.00p 4,958.00p 5,015.00p 133,474
02/08/2024 5,160.00p 5,210.00p 5,130.00p 5,155.00p 166,530
01/08/2024 5,345.00p 5,355.00p 5,225.00p 5,240.00p 87,616
31/07/2024 5,355.00p 5,380.00p 5,330.00p 5,360.00p 115,327
30/07/2024 5,265.00p 5,340.00p 5,260.00p 5,310.00p 85,164
29/07/2024 5,375.00p 5,395.00p 5,270.00p 5,280.00p 81,477
26/07/2024 5,235.00p 5,330.00p 5,235.00p 5,270.00p 268,092
25/07/2024 5,230.00p 5,275.00p 5,160.00p 5,270.00p 333,872
24/07/2024 5,255.00p 5,300.00p 5,255.00p 5,275.00p 138,771
23/07/2024 5,380.00p 5,385.00p 5,300.00p 5,300.00p 203,528
22/07/2024 5,425.00p 5,446.16p 5,375.00p 5,380.00p 169,414
19/07/2024 5,590.00p 5,590.00p 5,375.00p 5,400.00p 125,833
18/07/2024 5,505.00p 5,530.00p 5,450.00p 5,460.00p 193,213
17/07/2024 5,525.00p 5,535.00p 5,482.30p 5,500.00p 90,639
16/07/2024 5,500.00p 5,548.85p 5,465.00p 5,535.00p 157,399
15/07/2024 5,645.00p 5,662.25p 5,520.00p 5,525.00p 288,817
12/07/2024 5,660.00p 5,675.00p 5,595.00p 5,650.00p 124,171
11/07/2024 5,710.00p 5,715.00p 5,455.00p 5,610.00p 295,962
10/07/2024 5,660.00p 5,715.00p 5,650.00p 5,690.00p 131,129
09/07/2024 5,760.00p 5,760.00p 5,620.00p 5,645.00p 180,018
08/07/2024 5,665.00p 5,740.00p 5,665.00p 5,720.00p 226,123
05/07/2024 5,690.00p 5,750.00p 5,665.00p 5,700.00p 140,239
04/07/2024 5,625.00p 5,680.00p 5,625.00p 5,650.00p 97,994
03/07/2024 5,585.00p 5,747.25p 5,555.00p 5,620.00p 217,661
02/07/2024 5,540.00p 5,575.00p 5,497.21p 5,565.00p 145,292
01/07/2024 5,600.00p 5,642.13p 5,575.00p 5,575.00p 110,688
28/06/2024 5,615.00p 5,620.00p 5,517.24p 5,540.00p 138,911
27/06/2024 5,575.00p 5,625.00p 5,530.00p 5,585.00p 132,642
26/06/2024 5,570.00p 5,590.00p 5,510.00p 5,555.00p 191,868
25/06/2024 5,630.00p 5,640.00p 5,525.00p 5,535.00p 126,736
24/06/2024 5,575.00p 5,655.00p 5,535.00p 5,640.00p 134,223
21/06/2024 5,670.00p 5,695.00p 5,560.00p 5,595.00p 342,713
20/06/2024 5,640.00p 5,695.00p 5,620.00p 5,695.00p 135,326
19/06/2024 5,650.00p 5,650.00p 5,605.00p 5,645.00p 76,175
18/06/2024 5,545.00p 5,655.00p 5,535.00p 5,650.00p 416,832
17/06/2024 5,575.00p 5,590.00p 5,510.00p 5,520.00p 77,870
14/06/2024 5,710.00p 5,710.00p 5,535.00p 5,550.00p 103,739
13/06/2024 5,670.00p 5,670.00p 5,585.00p 5,630.00p 180,143
12/06/2024 5,615.00p 5,824.68p 5,565.00p 5,680.00p 210,476
11/06/2024 5,650.00p 5,685.00p 5,555.00p 5,600.00p 131,216
10/06/2024 5,585.00p 5,670.00p 5,570.00p 5,620.00p 109,531
07/06/2024 5,720.00p 5,720.00p 5,630.00p 5,635.00p 119,690
06/06/2024 5,785.00p 5,785.00p 5,720.00p 5,720.00p 194,635
05/06/2024 5,790.00p 5,820.00p 5,715.00p 5,715.00p 204,712
04/06/2024 5,705.00p 5,810.00p 5,705.00p 5,770.00p 391,019
03/06/2024 5,780.00p 5,795.00p 5,710.00p 5,715.00p 168,066
31/05/2024 5,720.00p 5,725.00p 5,665.00p 5,690.00p 745,926
30/05/2024 5,645.00p 5,740.00p 5,645.00p 5,710.00p 163,042
29/05/2024 5,670.00p 5,705.00p 5,388.71p 5,670.00p 284,090
28/05/2024 5,730.00p 5,735.00p 5,647.61p 5,675.00p 163,699
27/05/2024 5,615.00p 5,715.00p 5,605.00p 5,710.00p 121,959

Market data

Select a section