Directa Plus Plc (DCTA)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -6.89655172414 | 7.25 | 7.25 | 6.75 | 33702 | 6.9615953 | DE |
| 4 | -1.25 | -15.625 | 8 | 8 | 6.45 | 93342 | 6.80498269 | DE |
| 12 | -0.5 | -6.89655172414 | 7.25 | 8.05 | 5.75 | 84985 | 6.93438995 | DE |
| 26 | -8.5 | -55.737704918 | 15.25 | 16 | 5.75 | 59538 | 8.24454798 | DE |
| 52 | -10.75 | -61.4285714286 | 17.5 | 21 | 5.75 | 46677 | 12.15492874 | DE |
| 156 | -102.75 | -93.8356164384 | 109.5 | 133.5 | 5.75 | 32216 | 37.30161768 | DE |
| 260 | -57.75 | -89.5348837209 | 64.5 | 173.5 | 5.75 | 39413 | 74.5064319 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 135086 |
| 1741887000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 9055 |
| 1741800600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 22951 |
| 1741714200 | 6.75 | -0.5 | -6.90 | 7.25 | 7.25 | 6.75 | 65191 |
| 1741627800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 6055 |
| 1741368600 | 7.25 | 0.25 | 3.57 | 7.25 | 7.25 | 7.25 | 65256 |
| 1741282200 | 7 | 0 | 0.00 | 7 | 7.5 | 7 | 50136 |
| 1741195800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 61216 |
| 1741109400 | 7 | 0.2 | 2.94 | 7 | 7 | 7 | 100503 |
| 1741023000 | 6.8 | -0.2 | -2.86 | 7 | 7 | 6.8 | 34374 |
| 1740763800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 29864 |
| 1740677400 | 7 | 0.25 | 3.70 | 6.75 | 7 | 6.75 | 110424 |
| 1740591000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 114326 |
| 1740504600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 216562 |
| 1740418200 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.75 | 60968 |
| 1740159000 | 7 | 0.55 | 8.53 | 7 | 7 | 7 | 236790 |
| 1740072600 | 6.45 | -0.3 | -4.44 | 6.75 | 7 | 6.45 | 137634 |
| 1739986200 | 6.75 | 0.25 | 3.85 | 6.75 | 6.75 | 6.75 | 27199 |
| 1739899800 | 6.5 | -0.4 | -5.80 | 6.75 | 6.75 | 6.5 | 184822 |
| 1739813400 | 6.9 | 0.15 | 2.22 | 6.75 | 6.9 | 6.75 | 36882 |
| 1739554200 | 6.75 | -1.25 | -15.63 | 8 | 8 | 6.75 | 296635 |
| 1739467800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 189804 |
| 1739381400 | 8 | 0 | 0.00 | 8 | 8.05 | 8 | 310344 |
| 1739295000 | 8 | 1.25 | 18.52 | 6.75 | 8 | 6.75 | 722087 |
| 1739208600 | 6.75 | 0.75 | 12.50 | 6.5 | 6.75 | 6.5 | 345886 |
| 1738949400 | 6 | 0 | 0.00 | 5.75 | 6 | 5.75 | 77651 |
| 1738863000 | 6 | 0 | 0.00 | 5.75 | 6 | 5.75 | 106267 |
| 1738776600 | 6 | 0.25 | 4.35 | 5.75 | 6 | 5.75 | 79186 |
| 1738690200 | 5.75 | -0.25 | -4.17 | 6 | 6 | 5.75 | 118059 |
| 1738603800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 3077 |
| 1738344600 | 6 | -0.25 | -4.00 | 6.25 | 6.25 | 6 | 9748 |
| 1738258200 | 6.25 | -0.25 | -3.85 | 6.25 | 6.25 | 6.25 | 76 |
| 1738171800 | 6.5 | 0.25 | 4.00 | 6.25 | 6.5 | 6.25 | 11214 |
| 1738085400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 26484 |
| 1737999000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 3825 |
| 1737739800 | 6.25 | -0.25 | -3.85 | 6.25 | 6.25 | 6.25 | 17905 |
| 1737653400 | 6.5 | 0.5 | 8.33 | 6.25 | 6.5 | 6.25 | 36902 |
| 1737567000 | 6 | -0.25 | -4.00 | 6.25 | 6.25 | 6 | 8990 |
| 1737480600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 19773 |
| 1737394200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.05 | 36789 |
| 1737135000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 149492 |
| 1737048600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 2513 |
| 1736962200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 62096 |
| 1736875800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6 | 96425 |
| 1736789400 | 6.25 | 0.25 | 4.17 | 6.25 | 6.25 | 6.25 | 22801 |
| 1736530200 | 6 | -0.05 | -0.83 | 6.25 | 6.25 | 6 | 41965 |
| 1736443800 | 6.05 | -0.2 | -3.20 | 6.25 | 6.25 | 6.05 | 80706 |
| 1736357400 | 6.25 | 0.25 | 4.17 | 6.25 | 6.25 | 6.25 | 88525 |
| 1736271000 | 6 | -0.25 | -4.00 | 6.25 | 6.25 | 6 | 16348 |
| 1736184600 | 6.25 | -0.25 | -3.85 | 6.5 | 6.5 | 6.25 | 40959 |
| 1735925400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 6028 |
| 1735839000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 10852 |
| 1735666200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1735579800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 14336 |
| 1735320600 | 6.5 | -0.25 | -3.70 | 6.75 | 6.8 | 6.5 | 6343 |
| 1735061400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 1477 |
| 1734975000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 184230 |
| 1734715800 | 6.75 | -0.5 | -6.90 | 7.25 | 7.25 | 6.75 | 28132 |
| 1734629400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 2063 |
| 1734543000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 2000 |
| 1734456600 | 7.25 | -0.5 | -6.45 | 7.75 | 7.75 | 6.75 | 139618 |
| 1734370200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 29107 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
