livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Directa Plus - (DCTA) share price history


Directa Plus share priceDCTA share price tradesDCTA Fundamentals watchlistADD to watchlist
Directa Plus - (DCTA) share price history
Date Open High Low Close Volume
02/07/2025 15.25 15.90 13.00 13.50 83,888
01/07/2025 15.50 16.00 14.53 15.25 17,741
30/06/2025 15.50 16.00 15.00 15.50 21,704
27/06/2025 16.75 16.88 15.00 15.50 70,233
26/06/2025 16.75 17.00 16.00 16.00 44,486
25/06/2025 17.50 18.00 16.00 16.75 66,160
24/06/2025 18.50 19.00 17.10 17.50 77,542
23/06/2025 18.75 19.90 18.03 18.75 54,464
20/06/2025 19.50 20.00 18.00 18.75 173,260
19/06/2025 17.06 21.00 17.06 20.40 401,779
18/06/2025 14.75 18.00 14.41 16.75 257,042
17/06/2025 12.50 16.00 12.50 14.30 531,467
16/06/2025 8.50 12.50 8.00 12.00 545,736
13/06/2025 7.50 8.50 7.00 8.50 100,474
12/06/2025 7.50 8.00 7.25 7.50 18,420
11/06/2025 7.50 7.50 7.00 7.50 21,500
10/06/2025 7.25 7.98 7.22 7.50 76,560
09/06/2025 7.25 7.25 7.00 7.25 4,990
06/06/2025 7.25 7.25 7.10 7.25 8,771
05/06/2025 7.25 7.50 7.11 7.30 27,400
04/06/2025 7.25 7.50 7.00 7.25 86,463
03/06/2025 7.25 7.50 6.50 7.25 83,916
02/06/2025 7.13 7.13 6.84 7.13 17,553
30/05/2025 7.13 7.30 7.13 7.13 6,767
29/05/2025 7.15 7.50 7.15 7.15 71,000
28/05/2025 7.13 7.15 6.75 7.13 68,355
27/05/2025 7.13 7.50 6.75 7.13 20,280
23/05/2025 7.13 7.13 6.80 7.13 10,395
22/05/2025 7.00 7.13 6.80 7.13 10,395
21/05/2025 6.75 7.05 6.55 7.00 37,910

Directa Plus - (DCTA) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z