• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down3.39% Nasdaq Down4.12%

    More On DCC.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    DCC plc (DCC.L)

    -LSE
    6,225.00 Down 325.00(4.96%) 11:29AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 25, 20132,714.002,720.002,694.422,700.00203,9002,546.23
    Jul 24, 20132,701.002,735.002,700.002,713.00393,8002,558.49
    Jul 23, 20132,700.002,745.002,695.002,700.00353,1002,546.23
    Jul 22, 20132,698.002,710.002,689.002,697.00692,1002,543.40
    Jul 19, 20132,675.002,725.002,675.002,697.00813,5002,543.40
    Jul 18, 20132,591.002,620.002,589.002,601.00114,1002,452.87
    Jul 17, 20132,607.002,610.002,570.002,590.00133,6002,442.50
    Jul 16, 20132,629.002,642.002,606.002,608.00116,1002,459.47
    Jul 15, 20132,598.002,631.002,598.002,630.00210,9002,480.22
    Jul 12, 20132,639.002,641.002,580.002,599.00188,0002,450.99
    Jul 11, 20132,631.002,655.002,625.002,638.00315,3002,487.76
    Jul 10, 20132,631.002,637.002,609.002,630.00197,6002,480.22
    Jul 9, 20132,614.002,637.002,614.002,630.00234,0002,480.22
    Jul 8, 20132,595.002,620.002,590.002,615.00172,7002,466.07
    Jul 5, 20132,596.002,610.002,587.002,594.00130,4002,446.27
    Jul 4, 20132,577.002,595.002,554.002,595.00187,0002,447.21
    Jul 3, 20132,562.002,589.002,562.002,576.00155,3002,429.30
    Jul 2, 20132,583.002,594.002,558.002,562.0070,3002,416.09
    Jul 1, 20132,576.002,584.002,562.002,584.00242,4002,436.84
    Jun 28, 20132,581.002,595.002,558.002,570.00232,1002,423.64
    Jun 27, 20132,572.002,597.002,533.002,580.00163,7002,433.07
    Jun 26, 20132,566.002,580.002,539.002,568.00262,7002,421.75
    Jun 25, 20132,555.002,580.002,543.002,565.00212,8002,418.92
    Jun 24, 20132,540.002,575.002,510.002,569.00645,6002,422.69
    Jun 21, 20132,630.002,650.002,553.002,564.006,131,1002,417.98
    Jun 20, 20132,565.002,604.002,561.002,562.001,026,1002,416.09
    Jun 19, 20132,648.002,648.002,570.002,600.00345,8002,451.93
    Jun 18, 20132,535.002,653.002,535.002,621.00498,1002,471.73
    Jun 17, 20132,505.002,600.002,492.002,557.00774,7002,411.38
    Jun 14, 20132,520.002,600.002,478.002,500.00584,4002,357.62
    Jun 13, 20132,525.002,538.002,471.002,515.00854,0002,371.77
    Jun 12, 20132,529.002,576.002,519.002,525.00293,4002,381.20
    Jun 11, 20132,569.002,590.002,525.002,532.00241,1002,387.80
    Jun 10, 20132,605.002,618.002,559.002,590.00294,3002,442.50
    Jun 7, 20132,623.002,628.002,577.002,615.00214,9002,466.07
    Jun 6, 20132,600.002,603.002,565.002,593.00148,9002,445.33
    Jun 5, 20132,575.002,583.032,531.002,564.00245,6002,417.98
    Jun 4, 20132,623.002,623.002,553.002,553.00100,7002,407.61
    Jun 3, 20132,550.002,599.002,499.412,590.00138,1002,442.50
    May 31, 20132,630.002,630.002,499.272,500.00333,3002,357.62
    May 30, 20132,642.002,647.002,621.002,636.00101,3002,485.88
    May 29, 20132,635.002,643.002,611.002,640.00150,9002,489.65
    May 28, 20132,580.002,648.002,580.002,634.00195,3002,483.99
    May 27, 20132,575.002,575.002,575.002,575.0002,428.35
    May 24, 20132,551.002,595.002,541.002,575.00146,6002,428.35
    May 23, 20132,585.002,585.002,531.002,550.00225,8002,404.78
    May 22, 20132,605.002,620.002,581.002,581.00608,4002,434.01
    May 22, 201356.200001 Dividend
    May 21, 20132,653.002,699.002,640.002,650.00230,8002,446.08
    May 20, 20132,670.002,670.002,651.002,660.00117,8002,455.31
    May 17, 20132,625.002,670.002,625.002,668.00427,5002,462.70
    May 16, 20132,670.002,676.002,625.002,635.00197,1002,432.24
    May 15, 20132,723.002,723.002,642.002,650.00281,0002,446.08
    May 14, 20132,581.002,733.002,580.642,708.001,455,8002,499.62
    May 13, 20132,550.002,550.002,500.002,530.00605,7002,335.32
    May 10, 20132,519.002,530.002,489.002,517.00262,5002,323.32
    May 9, 20132,485.002,537.002,452.002,533.00344,0002,338.09
    May 8, 20132,535.002,535.002,478.002,486.00331,4002,294.70
    May 7, 20132,432.002,535.002,432.002,500.00461,3002,307.62
    May 6, 20132,442.002,442.002,442.002,442.0002,254.09
    May 3, 20132,420.002,479.002,401.342,442.00503,9002,254.09
    May 2, 20132,364.002,491.002,364.002,403.00117,3002,218.09
    May 1, 20132,363.002,420.002,355.002,415.00194,0002,229.17
    Apr 30, 20132,311.002,362.002,288.002,355.0043,8002,173.78
    Apr 29, 20132,270.002,310.002,265.002,266.0011,7002,091.63
    Apr 26, 20132,319.002,319.002,245.002,245.0013,0002,072.25
    Apr 25, 20132,272.002,321.002,269.002,285.0023,7002,109.17
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.