LSE - Delayed Quote GBp

Directa Plus Plc (DCTA.L)

Compare
6.25
0.00
(0.00%)
At close: 2:11:02 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20256.016.106.016.256.252,513
Jan 14, 20256.256.306.006.256.2596,425
Jan 13, 20256.256.506.006.256.2522,801
Jan 10, 20256.256.006.006.006.0041,965
Jan 9, 20256.256.506.006.056.0580,706
Jan 8, 20256.256.336.006.256.2588,525
Jan 7, 20256.256.656.006.006.0016,348
Jan 6, 20256.507.006.006.256.2540,959
Jan 3, 20256.507.006.006.506.506,028
Jan 2, 20256.507.006.006.506.5010,852
Dec 31, 20246.506.506.506.506.50-
Dec 30, 20246.507.006.006.506.5014,336
Dec 27, 20246.757.006.506.506.506,343
Dec 24, 20246.757.006.506.756.751,477
Dec 23, 20246.757.006.506.756.75184,230
Dec 20, 20247.257.506.506.756.7528,132
Dec 19, 20247.257.507.407.257.252,063
Dec 18, 20247.257.507.507.257.252,000
Dec 17, 20247.758.007.007.257.25139,618
Dec 16, 20247.758.007.507.757.7529,107
Dec 13, 20247.758.057.637.757.7539,072
Dec 12, 20248.258.508.008.058.0539,338
Dec 11, 20248.258.358.008.258.2529,966
Dec 10, 20248.258.258.008.208.20169,161
Dec 9, 20248.258.508.008.258.2526,509
Dec 6, 20248.258.508.008.258.2597,341
Dec 5, 20248.258.508.058.258.2510,621
Dec 4, 20248.258.058.008.258.2538,618
Dec 3, 20248.508.508.008.258.2562,895
Dec 2, 20248.759.008.008.508.5015,977
Nov 29, 20248.759.008.528.758.7526,147
Nov 28, 20248.759.008.508.758.751,118
Nov 27, 20248.758.528.528.758.751,039
Nov 26, 20248.759.008.528.758.7529,877
Nov 25, 20248.758.878.508.758.75109,378
Nov 22, 20249.259.508.508.758.7545,817
Nov 21, 20249.259.509.509.259.2555
Nov 20, 20249.259.509.009.259.251,022
Nov 19, 20249.5010.009.009.259.2526,331
Nov 18, 20249.509.109.009.509.50704
Nov 15, 20249.5010.009.009.509.5040,561
Nov 14, 202410.5011.009.009.009.0014,029
Nov 13, 202410.509.809.8010.5010.501,000
Nov 12, 202410.5010.5010.5010.5010.50-
Nov 11, 202410.5010.0010.0010.5010.50450
Nov 8, 202410.5010.5010.5010.5010.50-
Nov 7, 202410.5011.0011.0010.5010.508,000
Nov 6, 202410.5011.0010.0010.5010.501,197
Nov 5, 202410.5011.0010.0010.5010.5048,282
Nov 4, 202410.5010.5010.5010.5010.50-
Nov 1, 202410.5010.5010.5010.5010.50-
Oct 31, 202410.5010.9810.9810.5010.50910
Oct 30, 202410.5010.3010.0010.5010.501,780
Oct 29, 202411.2511.0010.0010.5010.5084,345
Oct 28, 202411.5012.0010.0011.2511.2549,365
Oct 25, 202411.7512.0010.5011.7511.7595,735
Oct 24, 202411.7511.7511.7511.7511.75-
Oct 23, 202411.7511.8111.5511.7511.7510,749
Oct 22, 202411.7511.8211.5511.7511.7537,739
Oct 21, 202411.7512.0011.5011.7511.751,359
Oct 18, 202411.7512.0012.0011.7511.756
Oct 17, 202411.7512.0011.5311.7511.7531,086
Oct 16, 202411.7511.8211.5011.7511.7556,114
Oct 15, 202411.7512.0011.5011.7511.756,544
Oct 14, 202411.7512.0011.5211.7511.7523,635
Oct 11, 202411.7512.0011.5011.7511.7510,190
Oct 10, 202411.7512.0011.5011.7511.7515,232
Oct 9, 202411.5012.0011.0011.7511.7510,820
Oct 8, 202411.5012.0011.0011.5011.5023,656
Oct 7, 202411.5011.9711.2711.5011.504,116
Oct 4, 202411.5011.9011.0011.5011.5019,694
Oct 3, 202411.5011.9711.0011.5011.5014,963
Oct 2, 202411.5012.0011.0011.5011.5031,068
Oct 1, 202411.5012.0011.0011.5011.5064,689
Sep 30, 202411.5012.0011.0011.5011.5017,169
Sep 27, 202411.5011.6811.1211.5011.5018,934
Sep 26, 202411.5012.0011.0011.5011.50195,674
Sep 25, 202412.0012.009.3511.2011.20381,148
Sep 24, 202416.0017.0016.3216.0016.0015,909
Sep 23, 202414.5015.8814.0014.8014.8079,378
Sep 20, 202414.5015.0012.0014.5014.50135,796
Sep 19, 202414.5015.0014.1014.5014.501,603
Sep 18, 202414.5014.8814.0014.5014.5010,300
Sep 17, 202415.2516.0014.5014.7514.7525,177
Sep 16, 202415.2516.0014.5015.2515.253,000
Sep 13, 202415.2516.0014.8815.2515.253,261
Sep 12, 202415.0015.8014.2015.2515.2525,411
Sep 11, 202415.5015.1115.0015.5015.50480
Sep 10, 202416.2516.5015.0016.0016.0027,774
Sep 9, 202416.2516.5016.0016.2516.2540,684
Sep 6, 202416.2516.4416.4416.2516.251,520
Sep 5, 202417.5017.5015.0016.5016.5059,637
Sep 4, 202417.5017.2117.2117.5017.501,400
Sep 3, 202417.5017.9917.0017.5017.50952
Sep 2, 202417.5017.2117.2117.5017.502,908
Aug 30, 202417.5017.9917.8817.5017.50648
Aug 29, 202417.5017.2117.2117.5017.501,727
Aug 28, 202418.5018.5017.2117.5017.5017,054
Aug 27, 202418.5019.0018.2018.5018.502,256
Aug 23, 202418.5018.0018.0018.5018.502,000
Aug 22, 202418.5018.5018.5018.5018.50-
Aug 21, 202418.5018.5018.5018.5018.50-
Aug 20, 202418.5018.5018.5018.5018.50-
Aug 19, 202418.5019.0018.0218.5018.5010,811
Aug 16, 202418.5019.0018.0018.5018.501,260
Aug 15, 202418.5019.0017.6018.5018.50543
Aug 14, 202418.5018.5018.5018.5018.50-
Aug 13, 202418.5018.7017.5018.5018.503,267
Aug 12, 202418.5019.0018.0018.5018.5058
Aug 9, 202418.5018.5018.5018.5018.50-
Aug 8, 202418.5019.0018.0018.5018.502,616
Aug 7, 202418.5018.2018.2018.5018.5010,000
Aug 6, 202418.5018.9018.0018.0018.001,858
Aug 5, 202418.5018.9018.1618.5018.50105,500
Aug 2, 202418.5018.5018.5018.5018.50-
Aug 1, 202418.5018.9718.0018.5018.5043,686
Jul 31, 202418.5019.0018.0018.5018.506,542
Jul 30, 202418.5018.5018.5018.5018.50-
Jul 29, 202418.5019.0018.0018.5018.5012,414
Jul 26, 202418.5018.9817.6018.5018.501,026
Jul 25, 202418.5018.2318.2318.5018.5017,457
Jul 24, 202418.5018.5018.5018.5018.50-
Jul 23, 202418.5019.0018.0218.5018.5023
Jul 22, 202418.5019.0019.0018.5018.50120
Jul 19, 202418.5018.5018.5018.5018.50-
Jul 18, 202418.2519.0018.4118.5018.5051,558
Jul 17, 202418.7519.0017.8018.2518.2548,549
Jul 16, 202419.5019.1119.0519.2519.2540,000
Jul 15, 202419.5019.5019.5019.5019.50-
Jul 12, 202419.5019.5019.0019.5019.5052,260
Jul 11, 202420.0020.0019.0019.5019.505,014
Jul 10, 202420.0021.0019.0020.0020.0031,476
Jul 9, 202420.0021.0019.0019.0019.007,317
Jul 8, 202420.5021.0018.2620.0020.00206,904
Jul 5, 202418.5021.0018.0021.0021.00293,118
Jul 4, 202417.5018.0617.0018.5018.50123,699
Jul 3, 202417.5018.0018.0017.5017.50833
Jul 2, 202417.5018.0017.0017.5017.5015,289
Jul 1, 202417.0018.0017.0017.5017.5038,824
Jun 28, 202417.0018.0016.0017.0017.0010,285
Jun 27, 202417.0018.0017.8517.0017.0056,171
Jun 26, 202417.0018.0016.3817.0017.0080,339
Jun 25, 202417.0018.0016.0017.0017.005,601
Jun 24, 202419.5019.0217.1017.0017.00104,122
Jun 21, 202419.5020.0019.0019.5019.5039,790
Jun 20, 202418.5020.0018.0019.5019.5054,733
Jun 19, 202418.5018.9918.0018.5018.5020,818
Jun 18, 202418.5018.9918.0018.5018.50220
Jun 17, 202418.5019.0018.0218.5018.506,113
Jun 14, 202418.5018.9918.0218.5018.50522
Jun 13, 202418.5018.9418.5018.5018.506,536
Jun 12, 202418.5018.9918.8518.5018.501,131
Jun 11, 202418.5019.0018.0018.5018.50131,806
Jun 10, 202419.7020.0019.0019.7019.704,585
Jun 7, 202419.7020.0019.4119.7019.702,183
Jun 6, 202419.7020.0019.9919.7019.702,087
Jun 5, 202419.7020.0019.5019.7019.70426
Jun 4, 202419.7020.0019.4019.7019.7017,828
Jun 3, 202419.7020.0019.9619.7019.701,701
May 31, 202419.7020.0019.4019.7019.7076,429
May 30, 202419.5020.0019.0019.7019.7027,016
May 29, 202419.5020.0019.0019.5019.5035,240
May 28, 202419.5020.0019.0019.5019.5010,545
May 24, 202419.5020.0018.6019.5019.505,493
May 23, 202419.5020.0019.0019.5019.5030,077
May 22, 202419.2020.0018.4019.0019.0018,112
May 21, 202419.2020.0018.4019.2019.203,122
May 20, 202419.2020.0020.0019.2019.20850
May 17, 202419.2018.5018.4519.2019.204,674
May 16, 202419.0020.0020.0020.0020.001,510
May 15, 202419.0019.0019.0019.0019.00-
May 14, 202419.0020.0018.0019.0019.0024,328
May 13, 202419.0020.0018.0019.0019.0079,924
May 10, 202419.0020.0019.5020.0020.0020,277
May 9, 202419.0020.4018.5019.0019.0025,143
May 8, 202418.7020.0018.0019.2019.2086,151
May 7, 202418.7019.0018.6818.7018.7030,905
May 3, 202418.7019.0018.6819.0019.0010,478
May 2, 202418.7019.0018.4118.7018.703,307
May 1, 202418.7019.1018.4018.7018.701,139
Apr 30, 202418.7018.9718.4018.7018.7021,332
Apr 29, 202418.7018.7018.4118.7018.7021,588
Apr 26, 202418.7019.0018.4018.7018.7011,004
Apr 25, 202419.2020.0018.0018.7018.7010,034
Apr 24, 202419.2020.0018.4219.2019.2016,749
Apr 23, 202419.2020.0018.4019.2019.2015,514
Apr 22, 202419.2020.0019.1820.0020.0021,090
Apr 19, 202419.2020.0018.4020.0020.0026,287
Apr 18, 202419.2019.9318.4018.5018.5015,099
Apr 17, 202419.2019.3418.4019.2019.2038,012
Apr 16, 202419.2019.5818.4219.2019.2010,480
Apr 15, 202419.0020.0019.4719.2019.2017,943
Apr 12, 202419.5021.0018.2620.4020.40687,301
Apr 11, 202419.5020.0019.0019.5019.5028,000
Apr 10, 202419.5020.0019.0319.5019.5026,849
Apr 9, 202419.0020.0019.0019.5019.5096,615
Apr 8, 202419.0020.0019.4019.0019.0059,055
Apr 5, 202419.5019.0619.0019.0019.00108,959
Apr 4, 202419.5020.0019.0019.5019.5014,184
Apr 3, 202419.0020.0018.3019.5019.5032,828
Apr 2, 202419.0020.0018.0019.0019.0010,064
Mar 28, 202419.5020.0019.0019.0019.0054,821
Mar 27, 202419.5020.0019.0020.0020.0038,751
Mar 26, 202419.5020.0019.1219.5019.5021,885
Mar 25, 202419.5020.0019.0020.0020.0060,100
Mar 22, 202418.7520.0018.0019.0019.0021,817
Mar 21, 202417.7519.0017.0019.0019.0091,110
Mar 20, 202417.7518.5017.0017.7517.7520,925
Mar 19, 202417.7517.9017.0017.7517.752,710
Mar 18, 202417.7518.4417.0017.7517.75209,240
Mar 15, 202417.5018.0017.3317.7517.757,177
Mar 14, 202417.5018.0017.0017.2017.2062,837
Mar 13, 202417.5017.9817.0017.5017.5012,287
Mar 12, 202417.2517.5017.3317.5017.508,588
Mar 11, 202417.7517.9017.0017.6017.6053,826
Mar 8, 202417.5018.0017.5017.9017.9054,808
Mar 7, 202418.5019.0017.0017.5017.5015,880
Mar 6, 202418.5018.2018.0018.0018.0061,368
Mar 5, 202418.5019.0018.0018.5018.5013,484
Mar 4, 202418.2519.0018.0018.5018.50168,575
Mar 1, 202418.2518.5018.0018.2518.2527,639
Feb 29, 202418.2518.5018.0018.0018.0040,784
Feb 28, 202418.5019.0018.0018.2518.2539,898
Feb 27, 202418.5019.0018.0018.5018.5023,088
Feb 26, 202419.3019.6017.0018.5018.5067,715
Feb 23, 202419.3019.6019.0019.3019.3030,100
Feb 22, 202419.3019.6019.0019.3019.3076,459
Feb 21, 202419.0020.0019.0019.3019.30223,371
Feb 20, 202417.5019.0017.0019.0019.00179,644
Feb 19, 202416.7518.0017.0017.0017.00119,525
Feb 16, 202416.7517.5016.3616.7516.7521,265
Feb 15, 202416.5017.6016.0017.6017.6052,765
Feb 14, 202416.5017.0016.0016.5016.5092,661
Feb 13, 202417.5017.9416.0016.0016.0051,857
Feb 12, 202418.0018.7017.0017.5017.5056,949
Feb 9, 202416.5017.0016.0017.0017.0072,870
Feb 8, 202418.5018.7016.0016.5016.50105,871
Feb 7, 202419.5020.0018.2518.8018.8061,857
Feb 6, 202419.5020.0019.2619.5019.502,865
Feb 5, 202420.3020.6019.0019.0019.0075,742
Feb 2, 202420.3020.6020.0020.3020.3030,679
Feb 1, 202420.5021.0020.0020.3020.30149,057
Jan 31, 202424.5024.0520.0020.5020.50421,000
Jan 30, 202422.5022.7022.0023.0023.00528
Jan 29, 202422.5024.0022.0023.0023.002,548
Jan 26, 202423.5024.0022.0023.0023.0023,953
Jan 25, 202423.5023.0023.0023.5023.501,056
Jan 24, 202423.5024.0023.0023.6023.6023,971
Jan 23, 202423.5024.0023.0023.5023.5012,544
Jan 22, 202423.5023.7423.0023.5023.502,599
Jan 19, 202423.5024.0023.6523.5023.508,578
Jan 18, 202423.5023.7423.6623.5023.5010,580
Jan 17, 202424.5024.3023.0023.5023.5019,859
Jan 16, 202424.5025.0024.0024.5024.5084,779

Related Tickers