Directa Plus More Historical Data - DCTA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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
Jan 22 2025	6.00	-0.25	-4.00%	6.25	6.25	6.00	8,990
Jan 21 2025	6.25	0.00	0.00%	6.25	6.25	6.25	19,773
Jan 20 2025	6.25	0.00	0.00%	6.25	6.25	6.05	36,789
Jan 17 2025	6.25	0.00	0.00%	6.25	6.25	6.25	149,492
Jan 16 2025	6.25	0.00	0.00%	6.25	6.25	6.25	2,513
Jan 15 2025	6.25	0.00	0.00%	6.25	6.25	6.25	62,096
Jan 14 2025	6.25	0.00	0.00%	6.25	6.25	6.00	96,425
Jan 13 2025	6.25	0.25	4.17%	6.25	6.25	6.25	22,801
Jan 10 2025	6.00	-0.05	-0.83%	6.25	6.25	6.00	41,965
Jan 09 2025	6.05	-0.20	-3.20%	6.25	6.25	6.05	80,706
Jan 08 2025	6.25	0.25	4.17%	6.25	6.25	6.25	88,525
Jan 07 2025	6.00	-0.25	-4.00%	6.25	6.25	6.00	16,348
Jan 06 2025	6.25	-0.25	-3.85%	6.50	6.50	6.25	40,959
Jan 03 2025	6.50	0.00	0.00%	6.50	6.50	6.50	6,028
Jan 02 2025	6.50	0.00	0.00%	6.50	6.50	6.50	10,852
Dec 31 2024	6.50	0.00	0.00%	6.50	6.50	6.50	0.00
Dec 30 2024	6.50	0.00	0.00%	6.50	6.50	6.50	14,336
Dec 27 2024	6.50	-0.25	-3.70%	6.75	6.80	6.50	6,343
Dec 24 2024	6.75	0.00	0.00%	6.75	6.75	6.75	1,477
Dec 23 2024	6.75	0.00	0.00%	6.75	6.75	6.75	184,230
Dec 20 2024	6.75	-0.50	-6.90%	7.25	7.25	6.75	28,132
Dec 19 2024	7.25	0.00	0.00%	7.25	7.25	7.25	2,063
Dec 18 2024	7.25	0.00	0.00%	7.25	7.25	7.25	2,000
Dec 17 2024	7.25	-0.50	-6.45%	7.75	7.75	6.75	139,618
Dec 16 2024	7.75	0.00	0.00%	7.75	7.75	7.75	29,107
Dec 13 2024	7.75	-0.30	-3.73%	7.75	7.75	7.75	39,072
Dec 12 2024	8.05	-0.20	-2.42%	8.25	8.25	8.00	39,338
Dec 11 2024	8.25	0.05	0.61%	8.25	8.25	8.25	29,966
Dec 10 2024	8.20	-0.05	-0.61%	8.25	8.25	8.20	169,161
Dec 09 2024	8.25	0.00	0.00%	8.25	8.25	8.25	26,509
Dec 06 2024	8.25	0.00	0.00%	8.25	8.25	8.25	97,341
Dec 05 2024	8.25	0.00	0.00%	8.25	8.25	8.25	10,621
Dec 04 2024	8.25	0.00	0.00%	8.25	8.25	8.25	38,618
Dec 03 2024	8.25	-0.25	-2.94%	8.50	8.50	8.25	62,895
Dec 02 2024	8.50	-0.25	-2.86%	8.75	8.75	8.50	15,977
Nov 29 2024	8.75	0.00	0.00%	8.75	8.75	8.75	26,147
Nov 28 2024	8.75	0.00	0.00%	8.75	8.75	8.75	1,118
Nov 27 2024	8.75	0.00	0.00%	8.75	8.75	8.75	1,039
Nov 26 2024	8.75	0.00	0.00%	8.75	8.75	8.75	29,877
Nov 25 2024	8.75	0.00	0.00%	8.75	8.75	8.75	109,378
Nov 22 2024	8.75	-0.50	-5.41%	9.25	9.25	8.75	45,817
Nov 21 2024	9.25	0.00	0.00%	9.25	9.25	9.25	55
Nov 20 2024	9.25	0.00	0.00%	9.25	9.25	9.25	1,022
Nov 19 2024	9.25	-0.25	-2.63%	9.50	9.50	9.25	26,331
Nov 18 2024	9.50	0.00	0.00%	9.50	9.50	9.50	704
Nov 15 2024	9.50	0.50	5.56%	9.50	9.50	9.50	40,561
Nov 14 2024	9.00	-1.50	-14.29%	10.50	10.50	9.00	14,029
Nov 13 2024	10.50	0.00	0.00%	10.50	10.50	10.50	1,000
Nov 12 2024	10.50	0.00	0.00%	10.50	10.50	10.50	0.00
Nov 11 2024	10.50	0.00	0.00%	10.50	10.50	10.50	450
Nov 08 2024	10.50	0.00	0.00%	10.50	10.50	10.50	0.00
Nov 07 2024	10.50	0.00	0.00%	10.50	10.50	10.50	8,000
Nov 06 2024	10.50	0.00	0.00%	10.50	10.50	10.50	1,197
Nov 05 2024	10.50	0.00	0.00%	10.50	10.50	10.50	48,282
Nov 04 2024	10.50	0.00	0.00%	10.50	10.50	10.50	0.00
Nov 01 2024	10.50	0.00	0.00%	10.50	10.50	10.50	0.00
Oct 31 2024	10.50	0.00	0.00%	10.50	10.50	10.50	910
Oct 30 2024	10.50	0.00	0.00%	10.50	10.50	10.50	1,780
Oct 29 2024	10.50	-0.75	-6.67%	11.25	11.25	10.25	84,345
Oct 28 2024	11.25	-0.50	-4.26%	11.50	11.50	11.25	49,365
Oct 25 2024	11.75	0.00	0.00%	11.75	11.75	11.55	95,735

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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