Directa Plus More Historical Data - DCTA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Directa Plus Plc (DCTA)
Directa Plus Plc (DCTA) Historical

DCTA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	17.00	0.00	0.00%	17.00	17.00	17.00	80,339
Jun 25 2024	17.00	0.00	0.00%	17.00	17.00	17.00	5,601
Jun 24 2024	17.00	-2.50	-12.82%	19.50	19.50	17.00	104,122
Jun 21 2024	19.50	0.00	0.00%	19.50	19.50	19.50	39,790
Jun 20 2024	19.50	1.00	5.41%	18.50	19.50	18.50	54,733
Jun 19 2024	18.50	0.00	0.00%	18.50	18.50	18.50	20,818
Jun 18 2024	18.50	0.00	0.00%	18.50	18.50	18.50	220
Jun 17 2024	18.50	0.00	0.00%	18.50	19.00	18.50	6,113
Jun 14 2024	18.50	0.00	0.00%	18.50	18.95	18.50	522
Jun 13 2024	18.50	0.00	0.00%	18.50	18.95	18.50	6,536
Jun 12 2024	18.50	0.00	0.00%	18.50	19.00	18.50	1,131
Jun 11 2024	18.50	-1.20	-6.09%	18.50	19.00	18.50	131,806
Jun 10 2024	19.70	0.00	0.00%	19.70	19.70	19.70	4,585
Jun 07 2024	19.70	0.00	0.00%	19.70	19.70	19.70	2,183
Jun 06 2024	19.70	0.00	0.00%	19.70	19.70	19.70	2,087
Jun 05 2024	19.70	0.00	0.00%	19.70	19.70	19.70	426
Jun 04 2024	19.70	0.00	0.00%	19.70	19.70	19.70	17,828
Jun 03 2024	19.70	0.00	0.00%	19.70	19.70	19.70	1,701
May 31 2024	19.70	0.00	0.00%	19.70	19.70	19.70	116,429
May 30 2024	19.70	0.20	1.03%	19.50	19.70	19.50	27,016
May 29 2024	19.50	0.00	0.00%	19.50	19.50	19.50	35,240
May 28 2024	19.50	0.00	0.00%	19.50	19.50	19.00	10,545
May 24 2024	19.50	0.00	0.00%	19.50	19.50	19.50	5,493
May 23 2024	19.50	0.50	2.63%	19.50	19.50	19.50	30,077
May 22 2024	19.00	-0.20	-1.04%	19.20	19.50	18.70	18,112
May 21 2024	19.20	0.00	0.00%	19.20	19.20	19.20	3,122
May 20 2024	19.20	0.00	0.00%	19.20	19.20	19.20	850
May 17 2024	19.20	-0.80	-4.00%	19.20	19.20	19.20	4,674
May 16 2024	20.00	1.00	5.26%	19.00	20.00	19.00	1,510
May 15 2024	19.00	0.00	0.00%	19.00	19.00	19.00	0.00
May 14 2024	19.00	0.00	0.00%	19.00	19.00	19.00	24,328
May 13 2024	19.00	-1.00	-5.00%	19.00	19.00	19.00	79,924
May 10 2024	20.00	1.00	5.26%	19.00	20.00	18.75	20,277
May 09 2024	19.00	-0.20	-1.04%	19.00	19.00	19.00	25,143
May 08 2024	19.20	0.50	2.67%	18.70	19.20	18.70	86,151
May 07 2024	18.70	-0.30	-1.58%	18.70	18.70	18.70	30,905
May 03 2024	19.00	0.30	1.60%	18.70	19.00	18.70	10,478
May 02 2024	18.70	0.00	0.00%	18.70	19.00	18.70	3,307
May 01 2024	18.70	0.00	0.00%	18.70	18.85	18.70	1,139
Apr 30 2024	18.70	0.00	0.00%	18.70	18.70	18.70	21,332
Apr 29 2024	18.70	0.00	0.00%	18.70	18.85	18.70	21,588
Apr 26 2024	18.70	0.00	0.00%	18.70	18.70	18.70	11,004
Apr 25 2024	18.70	-0.50	-2.60%	19.20	19.20	18.70	10,034
Apr 24 2024	19.20	0.00	0.00%	19.20	19.20	19.20	16,749
Apr 23 2024	19.20	-0.80	-4.00%	19.20	19.20	19.20	15,514
Apr 22 2024	20.00	0.00	0.00%	19.20	20.00	19.20	21,090
Apr 19 2024	20.00	1.50	8.11%	19.20	20.00	19.20	26,287
Apr 18 2024	18.50	-0.70	-3.65%	19.20	19.20	18.50	15,099
Apr 17 2024	19.20	0.00	0.00%	19.20	19.20	19.20	38,012
Apr 16 2024	19.20	0.00	0.00%	19.20	19.20	19.20	10,480
Apr 15 2024	19.20	-1.20	-5.88%	19.00	19.90	18.90	17,943
Apr 12 2024	20.40	0.90	4.62%	19.50	20.50	18.75	687,301
Apr 11 2024	19.50	0.00	0.00%	19.50	19.50	19.50	28,000
Apr 10 2024	19.50	0.00	0.00%	19.50	19.50	19.50	26,849
Apr 09 2024	19.50	0.50	2.63%	19.00	19.50	19.00	96,615
Apr 08 2024	19.00	0.00	0.00%	19.00	19.00	18.75	59,055
Apr 05 2024	19.00	-0.50	-2.56%	19.50	19.50	19.00	108,959
Apr 04 2024	19.50	0.00	0.00%	19.50	19.50	19.50	14,184
Apr 03 2024	19.50	0.50	2.63%	19.00	20.50	19.00	32,828
Apr 02 2024	19.00	0.00	0.00%	19.00	19.75	19.00	10,064

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions