1. Share Prices

  2. DCC (DCC)

 
 

DCC Historic Prices

 
     
Download
Date Open High Low Close Volume
Jul 19, 2019 6,934.00 6,944.00 6,872.00 6,884.00 98,715
Jul 18, 2019 6,940.00 6,942.00 6,874.00 6,880.00 118,160
Jul 17, 2019 6,984.00 7,030.00 6,926.00 6,926.00 213,892
Jul 16, 2019 6,972.00 6,990.00 6,934.00 6,990.00 404,128
Jul 15, 2019 6,878.00 7,022.00 6,868.00 6,950.00 268,861
Jul 12, 2019 0.00 7,090.00 6,677.00 6,840.00 272,386
Jul 11, 2019 6,894.00 6,942.00 6,864.00 6,942.00 253,252
Jul 10, 2019 6,900.00 6,930.00 6,862.00 6,874.00 203,952
Jul 9, 2019 6,960.00 6,966.00 6,898.00 6,918.00 162,694
Jul 8, 2019 7,036.00 7,036.00 6,924.00 6,954.00 236,962
Jul 5, 2019 7,154.00 7,154.00 6,988.00 6,988.00 149,140
Jul 4, 2019 7,202.00 7,202.00 7,126.00 7,150.00 113,105
Jul 3, 2019 7,166.00 7,194.00 7,086.00 7,156.00 149,090
Jul 2, 2019 7,094.00 7,208.00 7,058.00 7,150.00 404,683
Jul 1, 2019 7,070.00 7,110.00 7,026.00 7,050.00 289,004
Jun 28, 2019 6,976.00 7,032.00 6,962.00 7,020.00 291,167
Jun 27, 2019 7,056.00 7,086.00 6,952.00 6,978.00 352,338
Jun 26, 2019 7,044.00 7,070.00 7,000.00 7,062.00 200,837
Jun 25, 2019 7,006.00 7,084.00 7,006.00 7,072.00 340,841
Jun 24, 2019 7,058.00 7,125.41 7,058.00 7,088.00 114,016
Jun 21, 2019 7,082.00 7,124.00 7,048.00 7,090.00 659,342
Jun 20, 2019 6,966.00 7,134.00 6,966.00 7,058.00 235,759
Jun 19, 2019 7,012.00 7,032.00 6,892.00 6,986.00 449,549
Jun 18, 2019 7,006.00 7,044.00 6,952.00 7,038.00 393,139
Jun 17, 2019 6,934.00 7,036.00 6,934.00 7,014.00 215,826
Jun 14, 2019 6,970.00 6,978.00 6,920.00 6,944.00 329,420
Jun 13, 2019 7,016.00 7,020.00 6,968.00 6,994.00 133,281
Jun 12, 2019 6,942.00 7,028.00 6,908.00 7,008.00 180,384
Jun 11, 2019 6,894.00 6,982.00 6,873.75 6,946.00 114,663
Jun 10, 2019 6,916.00 6,926.00 6,840.00 6,916.00 88,019
Jun 7, 2019 6,816.00 6,910.00 6,816.00 6,856.00 136,607
Jun 6, 2019 6,828.00 6,842.00 6,724.00 6,800.00 187,977
Jun 5, 2019 6,720.00 6,854.00 6,680.00 6,800.00 242,385
Jun 4, 2019 6,636.00 6,704.00 6,592.00 6,666.00 251,384
Jun 3, 2019 6,610.00 6,662.00 6,586.00 6,662.00 236,243
May 31, 2019 6,638.00 6,654.00 6,572.00 6,650.00 255,379
May 30, 2019 6,618.00 6,706.00 6,618.00 6,668.00 1,022,467
May 29, 2019 6,686.00 6,732.00 6,602.00 6,606.00 250,838
May 28, 2019 6,814.00 6,834.00 6,728.00 6,728.00 578,661
May 27, 2019 6,858.00 0.00 0.00 6,788.00 0
May 24, 2019 6,858.00 6,912.00 6,762.00 6,788.00 337,396
May 23, 2019 6,954.00 6,968.00 6,788.00 6,820.00 232,423
May 22, 2019 7,114.00 7,119.70 7,040.00 7,048.00 222,519
May 21, 2019 7,058.00 7,158.00 7,050.00 7,066.00 689,573
May 20, 2019 7,020.00 7,044.00 6,962.00 7,012.00 376,524
May 17, 2019 7,030.00 7,030.00 6,906.00 6,988.00 272,543
May 16, 2019 6,870.00 7,030.00 6,822.00 7,010.00 384,030
May 15, 2019 6,692.00 6,950.00 6,692.00 6,886.00 401,477
May 14, 2019 6,590.00 6,720.00 6,532.00 6,720.00 462,592
May 13, 2019 6,624.00 6,624.00 6,426.00 6,486.00 213,602
1 2 3 4 5 6
»
Showing 1 to 50 of 260
Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy