19.00p-1.00 (-5.00%)28 Mar 2024, 16:35
Directa Plus PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 19.50p | 20.00p | 19.00p | 19.00p | 54,821 |
Mar 27, 2024 | 19.50p | 20.00p | 19.00p | 20.00p | 38,751 |
Mar 26, 2024 | 19.50p | 20.00p | 19.12p | 19.50p | 21,885 |
Mar 25, 2024 | 19.50p | 20.00p | 19.00p | 20.00p | 60,100 |
Mar 22, 2024 | 18.75p | 20.00p | 18.00p | 19.00p | 21,817 |
Mar 21, 2024 | 17.75p | 19.00p | 17.00p | 19.00p | 91,110 |
Mar 20, 2024 | 17.75p | 18.50p | 17.00p | 17.75p | 20,925 |
Mar 19, 2024 | 17.75p | 17.90p | 17.00p | 17.75p | 2,710 |
Mar 18, 2024 | 17.75p | 18.44p | 17.00p | 17.75p | 209,240 |
Mar 15, 2024 | 17.50p | 18.00p | 17.33p | 17.75p | 7,177 |
Mar 14, 2024 | 17.50p | 18.00p | 17.00p | 17.20p | 62,837 |
Mar 13, 2024 | 17.50p | 17.98p | 17.00p | 17.50p | 12,287 |
Mar 12, 2024 | 17.25p | 17.50p | 17.33p | 17.50p | 8,588 |
Mar 11, 2024 | 17.75p | 17.90p | 17.00p | 17.60p | 53,826 |
Mar 8, 2024 | 17.50p | 18.00p | 17.50p | 17.90p | 54,808 |
Mar 7, 2024 | 18.50p | 19.00p | 17.00p | 17.50p | 15,880 |
Mar 6, 2024 | 18.50p | 18.20p | 18.00p | 18.00p | 61,368 |
Mar 5, 2024 | 18.50p | 19.00p | 18.00p | 18.50p | 13,484 |
Mar 4, 2024 | 18.25p | 19.00p | 18.00p | 18.50p | 168,575 |
Mar 1, 2024 | 18.25p | 18.50p | 18.00p | 18.25p | 27,639 |
Feb 29, 2024 | 18.25p | 18.50p | 18.00p | 18.00p | 40,784 |
Feb 28, 2024 | 18.50p | 19.00p | 18.00p | 18.25p | 39,898 |
Feb 27, 2024 | 18.50p | 19.00p | 18.00p | 18.50p | 23,088 |
Feb 26, 2024 | 19.30p | 19.60p | 17.00p | 18.50p | 67,715 |
Feb 23, 2024 | 19.30p | 19.60p | 19.00p | 19.30p | 30,100 |
Feb 22, 2024 | 19.30p | 19.60p | 19.00p | 19.30p | 76,459 |
Feb 21, 2024 | 19.00p | 20.00p | 19.00p | 19.30p | 223,371 |
Feb 20, 2024 | 17.50p | 19.00p | 17.00p | 19.00p | 179,644 |
Feb 19, 2024 | 16.75p | 18.00p | 17.00p | 17.00p | 119,525 |
Feb 16, 2024 | 16.75p | 17.50p | 16.36p | 16.75p | 21,265 |
Feb 15, 2024 | 16.50p | 17.60p | 16.00p | 17.60p | 52,765 |
Feb 14, 2024 | 16.50p | 17.00p | 16.00p | 16.50p | 92,661 |
Feb 13, 2024 | 17.50p | 17.95p | 16.00p | 16.00p | 51,857 |
Feb 12, 2024 | 18.00p | 18.70p | 17.00p | 17.50p | 56,949 |
Feb 9, 2024 | 16.50p | 17.00p | 16.00p | 17.00p | 72,870 |
Feb 8, 2024 | 18.50p | 18.70p | 16.00p | 16.50p | 105,871 |
Feb 7, 2024 | 19.50p | 20.00p | 18.25p | 18.80p | 61,857 |
Feb 6, 2024 | 19.50p | 20.00p | 19.26p | 19.50p | 2,865 |
Feb 5, 2024 | 20.30p | 20.60p | 19.00p | 19.00p | 75,742 |
Feb 2, 2024 | 20.30p | 20.60p | 20.00p | 20.30p | 30,679 |
Feb 1, 2024 | 20.50p | 21.00p | 20.00p | 20.30p | 149,057 |
Jan 31, 2024 | 24.50p | 24.05p | 20.00p | 20.50p | 421,000 |
Jan 30, 2024 | 22.50p | 22.70p | 22.00p | 23.00p | 528 |
Jan 29, 2024 | 22.50p | 24.00p | 22.00p | 23.00p | 2,548 |
Jan 26, 2024 | 23.50p | 24.00p | 22.00p | 23.00p | 23,953 |
Jan 25, 2024 | 23.50p | 23.00p | 23.00p | 23.50p | 1,056 |
Jan 24, 2024 | 23.50p | 24.00p | 23.00p | 23.60p | 23,971 |
Jan 23, 2024 | 23.50p | 24.00p | 23.00p | 23.50p | 12,544 |
Jan 22, 2024 | 23.50p | 23.74p | 23.00p | 23.50p | 2,599 |
Jan 19, 2024 | 23.50p | 24.00p | 23.64p | 23.50p | 8,578 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.