Australia markets open in 6 hours 48 minutes

Directa Plus Plc (DCTA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
18.50+1.00 (+5.71%)
At close: 04:04PM BST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 July 202417.0018.0617.0018.5018.50140,349
03 July 202417.5018.0018.0017.5017.50833
02 July 202417.5018.0017.0017.5017.5015,289
01 July 202417.0018.0017.0017.5017.5038,824
28 June 202417.0018.0016.0017.0017.0010,285
27 June 202417.0018.0017.8517.0017.0056,171
26 June 202417.0018.0016.3817.0017.0080,339
25 June 202417.0018.0016.0017.0017.005,601
24 June 202419.5019.0217.1017.0017.00104,122
21 June 202419.5020.0019.0019.5019.5039,790
20 June 202418.5020.0018.0019.5019.5054,733
19 June 202418.5018.9918.0018.5018.5020,818
18 June 202418.5018.9918.0018.5018.50220
17 June 202418.5019.0018.0218.5018.506,113
14 June 202418.5018.9918.0218.5018.50522
13 June 202418.5018.9418.5018.5018.506,536
12 June 202418.5018.9918.8518.5018.501,131
11 June 202418.5019.0018.0018.5018.50131,806
10 June 202419.7020.0019.0019.7019.704,585
07 June 202419.7020.0019.4119.7019.702,183
06 June 202419.7020.0019.9919.7019.702,087
05 June 202419.7020.0019.5019.7019.70426
04 June 202419.7020.0019.4019.7019.7017,828
03 June 202419.7020.0019.9619.7019.701,701
31 May 202419.7020.0019.4019.7019.7076,429
30 May 202419.5020.0019.0019.7019.7027,016
29 May 202419.5020.0019.0019.5019.5035,240
28 May 202419.5020.0019.0019.5019.5010,545
24 May 202419.5020.0018.6019.5019.505,493
23 May 202419.5020.0019.0019.5019.5030,077
22 May 202419.2020.0018.4019.0019.0018,112
21 May 202419.2020.0018.4019.2019.203,122
20 May 202419.2020.0020.0019.2019.20850
17 May 202419.2018.5018.4519.2019.204,674
16 May 202419.0020.0020.0020.0020.001,510
15 May 202419.0019.0019.0019.0019.00-
14 May 202419.0020.0018.0019.0019.0024,328
13 May 202419.0020.0018.0019.0019.0079,924
10 May 202419.0020.0019.5020.0020.0020,277
09 May 202419.0020.4018.5019.0019.0025,143
08 May 202418.7020.0018.0019.2019.2086,151
07 May 202418.7019.0018.6818.7018.7030,905
03 May 202418.7019.0018.6819.0019.0010,478
02 May 202418.7019.0018.4118.7018.703,307
01 May 202418.7019.1018.4018.7018.701,139
30 Apr 202418.7018.9718.4018.7018.7021,332
29 Apr 202418.7018.7018.4118.7018.7021,588
26 Apr 202418.7019.0018.4018.7018.7011,004
25 Apr 202419.2020.0018.0018.7018.7010,034
24 Apr 202419.2020.0018.4219.2019.2016,749
23 Apr 202419.2020.0018.4019.2019.2015,514
22 Apr 202419.2020.0019.1820.0020.0021,090
19 Apr 202419.2020.0018.4020.0020.0026,287
18 Apr 202419.2019.9318.4018.5018.5015,099
17 Apr 202419.2019.3418.4019.2019.2038,012
16 Apr 202419.2019.5818.4219.2019.2010,480
15 Apr 202419.0020.0019.4719.2019.2017,943
12 Apr 202419.5021.0018.2620.4020.40687,301
11 Apr 202419.5020.0019.0019.5019.5028,000
10 Apr 202419.5020.0019.0319.5019.5026,849
09 Apr 202419.0020.0019.0019.5019.5096,615
08 Apr 202419.0020.0019.4019.0019.0059,055
05 Apr 202419.5019.0619.0019.0019.00108,959
04 Apr 202419.5020.0019.0019.5019.5014,184
03 Apr 202419.0020.0018.3019.5019.5032,828
02 Apr 202419.0020.0018.0019.0019.0010,064
28 Mar 202419.5020.0019.0019.0019.0054,821
27 Mar 202419.5020.0019.0020.0020.0038,751
26 Mar 202419.5020.0019.1219.5019.5021,885
25 Mar 202419.5020.0019.0020.0020.0060,100
22 Mar 202418.7520.0018.0019.0019.0021,817
21 Mar 202417.7519.0017.0019.0019.0091,110
20 Mar 202417.7518.5017.0017.7517.7520,925
19 Mar 202417.7517.9017.0017.7517.752,710
18 Mar 202417.7518.4417.0017.7517.75209,240
15 Mar 202417.5018.0017.3317.7517.757,177
14 Mar 202417.5018.0017.0017.2017.2062,837
13 Mar 202417.5017.9817.0017.5017.5012,287
12 Mar 202417.2517.5017.3317.5017.508,588
11 Mar 202417.7517.9017.0017.6017.6053,826
08 Mar 202417.5018.0017.5017.9017.9054,808
07 Mar 202418.5019.0017.0017.5017.5015,880
06 Mar 202418.5018.2018.0018.0018.0061,368
05 Mar 202418.5019.0018.0018.5018.5013,484
04 Mar 202418.2519.0018.0018.5018.50168,575
01 Mar 202418.2518.5018.0018.2518.2527,639
29 Feb 202418.2518.5018.0018.0018.0040,784
28 Feb 202418.5019.0018.0018.2518.2539,898
27 Feb 202418.5019.0018.0018.5018.5023,088
26 Feb 202419.3019.6017.0018.5018.5067,715
23 Feb 202419.3019.6019.0019.3019.3030,100
22 Feb 202419.3019.6019.0019.3019.3076,459
21 Feb 202419.0020.0019.0019.3019.30223,371
20 Feb 202417.5019.0017.0019.0019.00179,644
19 Feb 202416.7518.0017.0017.0017.00119,525
16 Feb 202416.7517.5016.3616.7516.7521,265
15 Feb 202416.5017.6016.0017.6017.6052,765
14 Feb 202416.5017.0016.0016.5016.5092,661
13 Feb 202417.5017.9416.0016.0016.0051,857
12 Feb 202418.0018.7017.0017.5017.5056,949
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...