Market data

Select a section

DCC

(DCC)
Sector: Industrial Support Services
5,325.00p
85.00p 1.62
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 5,615.00p 5,715.00p 5,605.00p 5,710.00p 121,959
23/05/2024 5,640.00p 5,675.00p 5,595.00p 5,670.00p 226,373
22/05/2024 5,815.00p 5,830.00p 5,730.00p 5,740.00p 188,752
21/05/2024 5,840.00p 5,905.00p 5,795.00p 5,835.00p 126,002
20/05/2024 5,920.00p 5,945.00p 5,865.00p 5,865.00p 252,529
17/05/2024 6,005.00p 6,030.00p 5,855.00p 5,925.00p 247,968
16/05/2024 5,980.00p 6,075.00p 5,955.00p 6,035.00p 204,125
15/05/2024 5,790.00p 5,980.00p 5,735.00p 5,980.00p 238,552
14/05/2024 5,900.00p 5,900.00p 5,590.00p 5,770.00p 264,669
13/05/2024 5,850.00p 5,905.00p 5,820.00p 5,905.00p 164,744
10/05/2024 5,805.00p 5,860.00p 5,785.00p 5,850.00p 105,913
09/05/2024 5,790.00p 5,820.00p 5,745.00p 5,785.00p 672,662
08/05/2024 5,760.00p 5,795.00p 5,720.00p 5,775.00p 126,283
07/05/2024 5,575.00p 5,775.00p 5,535.00p 5,745.00p 298,477
06/05/2024 5,505.00p 5,565.00p 5,485.00p 5,495.00p 192,263
03/05/2024 5,505.00p 5,565.00p 5,485.00p 5,495.00p 192,263
02/05/2024 5,545.00p 5,555.00p 5,445.00p 5,465.00p 218,368
01/05/2024 5,525.00p 5,555.00p 5,480.00p 5,555.00p 189,617
30/04/2024 5,500.00p 5,535.00p 5,440.00p 5,485.00p 196,941
29/04/2024 5,505.00p 5,540.00p 5,490.00p 5,505.00p 248,035
26/04/2024 5,465.00p 5,500.00p 5,445.00p 5,475.00p 141,709
25/04/2024 5,430.00p 5,480.00p 5,395.00p 5,450.00p 131,352
24/04/2024 5,525.00p 5,560.00p 5,460.00p 5,465.00p 106,212
23/04/2024 5,545.00p 5,585.00p 5,470.00p 5,525.00p 246,097
22/04/2024 5,530.00p 5,545.00p 5,470.00p 5,515.00p 148,088
19/04/2024 5,410.00p 5,455.00p 5,365.00p 5,455.00p 109,757
18/04/2024 5,465.00p 5,470.00p 5,385.00p 5,445.00p 67,503
17/04/2024 5,410.00p 5,460.49p 5,410.00p 5,420.00p 140,724
16/04/2024 5,505.00p 5,555.00p 5,400.00p 5,435.00p 135,680
15/04/2024 5,615.00p 5,680.00p 5,570.00p 5,585.00p 155,265
12/04/2024 5,555.00p 5,600.00p 5,545.00p 5,570.00p 142,596
11/04/2024 5,510.00p 5,565.00p 5,465.00p 5,520.00p 173,715
10/04/2024 5,535.00p 5,537.50p 5,475.00p 5,510.00p 358,685
09/04/2024 5,460.00p 5,505.00p 5,420.00p 5,500.00p 206,691
08/04/2024 5,485.00p 5,500.00p 5,445.00p 5,480.00p 200,222
05/04/2024 5,570.00p 5,575.00p 5,455.00p 5,465.00p 217,570
04/04/2024 5,725.00p 5,735.00p 5,650.00p 5,650.00p 218,056
03/04/2024 5,740.00p 5,755.00p 5,680.00p 5,720.00p 187,981
02/04/2024 5,795.00p 5,855.00p 5,745.00p 5,750.00p 157,495
01/04/2024 5,804.00p 5,810.00p 5,747.42p 5,760.00p 154,220
29/03/2024 5,804.00p 5,810.00p 5,747.42p 5,760.00p 154,220
28/03/2024 5,804.00p 5,810.00p 5,747.42p 5,760.00p 154,220
27/03/2024 5,754.00p 5,818.00p 5,746.00p 5,768.00p 123,038
26/03/2024 5,648.00p 5,758.00p 5,648.00p 5,758.00p 120,725
25/03/2024 5,780.00p 5,780.00p 5,660.00p 5,680.00p 121,829
22/03/2024 5,762.00p 5,762.00p 5,654.00p 5,684.00p 111,295
21/03/2024 5,738.00p 5,766.00p 5,590.00p 5,744.00p 224,446
20/03/2024 5,666.00p 5,706.00p 5,640.00p 5,666.00p 188,663
19/03/2024 5,718.00p 5,718.00p 5,638.00p 5,648.00p 325,682

Market data

Select a section