Directa Plus Plc (DCTA)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728577800 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 15232 |
| 1728491400 | 11.75 | 0.25 | 2.17 | 11.5 | 11.75 | 11.5 | 10820 |
| 1728405000 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 23656 |
| 1728318600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 4116 |
| 1728059400 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.25 | 19694 |
| 1727973000 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.25 | 14963 |
| 1727886600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.25 | 31068 |
| 1727800200 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.25 | 64689 |
| 1727713800 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 17169 |
| 1727454600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.25 | 18934 |
| 1727368200 | 11.5 | 0.3 | 2.68 | 11.5 | 11.5 | 11.5 | 195674 |
| 1727281800 | 11.2 | -4.8 | -30.00 | 12 | 12 | 9.5 | 381148 |
| 1727195400 | 16 | 1.2 | 8.11 | 16 | 16 | 16 | 15909 |
| 1727109000 | 14.8 | 0.3 | 2.07 | 14.5 | 16 | 14.5 | 79378 |
| 1726849800 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 12.75 | 135796 |
| 1726763400 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 1603 |
| 1726677000 | 14.5 | -0.25 | -1.69 | 14.5 | 14.5 | 14.5 | 10300 |
| 1726590600 | 14.75 | -0.5 | -3.28 | 15.25 | 15.25 | 14.75 | 25177 |
| 1726504200 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 3000 |
| 1726245000 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 3261 |
| 1726158600 | 15.25 | -0.25 | -1.61 | 15 | 15.25 | 14.5 | 25411 |
| 1726072200 | 15.5 | -0.5 | -3.13 | 15.5 | 15.5 | 15.5 | 480 |
| 1725985800 | 16 | -0.25 | -1.54 | 16.25 | 16.25 | 15.5 | 27774 |
| 1725899400 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 40684 |
| 1725640200 | 16.25 | -0.25 | -1.52 | 16.25 | 16.25 | 16.25 | 1520 |
| 1725553800 | 16.5 | -1 | -5.71 | 17.5 | 17.5 | 16.5 | 59637 |
| 1725467400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 1400 |
| 1725381000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 952 |
| 1725294600 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 2908 |
| 1725035400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 648 |
| 1724949000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 1727 |
| 1724862600 | 17.5 | -1 | -5.41 | 18.5 | 18.5 | 17.5 | 17054 |
| 1724776200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 2256 |
| 1724430600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 2000 |
| 1724344200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1724257800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1724171400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1724085000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.05 | 10811 |
| 1723825800 | 18.5 | 0 | 0.00 | 18.5 | 18.55 | 18.1 | 1260 |
| 1723739400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 17.9 | 543 |
| 1723653000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1723566600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 3267 |
| 1723480200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 58 |
| 1723221000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1723134600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 2616 |
| 1723048200 | 18.5 | 0.5 | 2.78 | 18.5 | 18.5 | 18.5 | 10000 |
| 1722961800 | 18 | -0.5 | -2.70 | 18.5 | 18.5 | 18 | 1858 |
| 1722875400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 105500 |
| 1722616200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1722529800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 43686 |
| 1722443400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 6542 |
| 1722357000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1722270600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 12414 |
| 1722011400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 1026 |
| 1721925000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 17457 |
| 1721838600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1721752200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 23 |
| 1721665800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 120 |
| 1721406600 | 18.5 | 0 | 0.00 | 19 | 19 | 18.5 | 0 |
| 1721320200 | 18.5 | 0.25 | 1.37 | 18.25 | 18.5 | 18.25 | 51558 |
| 1721233800 | 18.25 | -1 | -5.19 | 18.75 | 18.75 | 18.25 | 48549 |
| 1721147400 | 19.25 | -0.25 | -1.28 | 19.5 | 19.5 | 19.25 | 40000 |
| 1721061000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1720801800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 52260 |
| 1720715400 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.5 | 5014 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
