1. Share Prices

  2. Directa Plus PLC (DCTA)

19.20p+0.00 (+0.00%)24 Apr 2024, 11:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Directa Plus PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 202419.20p20.00p18.42p19.20p16,749
Apr 23, 202419.20p20.00p18.40p19.20p15,514
Apr 22, 202419.20p20.00p19.18p20.00p21,090
Apr 19, 202419.20p20.00p18.40p20.00p26,287
Apr 18, 202419.20p19.93p18.40p18.50p15,099
Apr 17, 202419.20p19.34p18.40p19.20p38,012
Apr 16, 202419.20p19.58p18.42p19.20p10,480
Apr 15, 202419.00p20.00p19.47p19.20p17,943
Apr 12, 202419.50p21.00p18.26p20.40p687,301
Apr 11, 202419.50p20.00p19.00p19.50p28,000
Apr 10, 202419.50p20.00p19.03p19.50p26,849
Apr 9, 202419.00p20.00p19.00p19.50p96,615
Apr 8, 202419.00p20.00p19.40p19.00p59,055
Apr 5, 202419.50p19.06p19.00p19.00p108,959
Apr 4, 202419.50p20.00p19.00p19.50p14,184
Apr 3, 202419.00p20.00p18.30p19.50p32,828
Apr 2, 202419.00p20.00p18.00p19.00p10,064
Mar 28, 202419.50p20.00p19.00p19.00p54,821
Mar 27, 202419.50p20.00p19.00p20.00p38,751
Mar 26, 202419.50p20.00p19.12p19.50p21,885
Mar 25, 202419.50p20.00p19.00p20.00p60,100
Mar 22, 202418.75p20.00p18.00p19.00p21,817
Mar 21, 202417.75p19.00p17.00p19.00p91,110
Mar 20, 202417.75p18.50p17.00p17.75p20,925
Mar 19, 202417.75p17.90p17.00p17.75p2,710
Mar 18, 202417.75p18.44p17.00p17.75p209,240
Mar 15, 202417.50p18.00p17.33p17.75p7,177
Mar 14, 202417.50p18.00p17.00p17.20p62,837
Mar 13, 202417.50p17.98p17.00p17.50p12,287
Mar 12, 202417.25p17.50p17.33p17.50p8,588
Mar 11, 202417.75p17.90p17.00p17.60p53,826
Mar 8, 202417.50p18.00p17.50p17.90p54,808
Mar 7, 202418.50p19.00p17.00p17.50p15,880
Mar 6, 202418.50p18.20p18.00p18.00p61,368
Mar 5, 202418.50p19.00p18.00p18.50p13,484
Mar 4, 202418.25p19.00p18.00p18.50p168,575
Mar 1, 202418.25p18.50p18.00p18.25p27,639
Feb 29, 202418.25p18.50p18.00p18.00p40,784
Feb 28, 202418.50p19.00p18.00p18.25p39,898
Feb 27, 202418.50p19.00p18.00p18.50p23,088
Feb 26, 202419.30p19.60p17.00p18.50p67,715
Feb 23, 202419.30p19.60p19.00p19.30p30,100
Feb 22, 202419.30p19.60p19.00p19.30p76,459
Feb 21, 202419.00p20.00p19.00p19.30p223,371
Feb 20, 202417.50p19.00p17.00p19.00p179,644
Feb 19, 202416.75p18.00p17.00p17.00p119,525
Feb 16, 202416.75p17.50p16.36p16.75p21,265
Feb 15, 202416.50p17.60p16.00p17.60p52,765
Feb 14, 202416.50p17.00p16.00p16.50p92,661
Feb 13, 202417.50p17.95p16.00p16.00p51,857
12345
Showing 1 to 50 of 249

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.