LSE - Delayed Quote GBp

Directa Plus Plc (DCTA.L)

6.75

-0.38

(-5.26%)

At close: May 16 at 3:50:22 PM GMT+1

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	7.13	7.25	6.50	6.75	6.75	68,726
May 15, 2025	7.13	7.00	7.00	7.13	7.13	26,000
May 14, 2025	7.13	7.25	7.00	7.13	7.13	616
May 13, 2025	7.13	7.25	7.00	7.13	7.13	419
May 12, 2025	7.13	7.25	6.95	6.95	6.95	138,517
May 9, 2025	7.13	7.25	7.00	7.13	7.13	50,698
May 8, 2025	7.13	7.25	7.00	7.13	7.13	16,218
May 7, 2025	7.25	7.50	7.00	7.13	7.13	55,026
May 6, 2025	7.25	7.50	7.00	7.25	7.25	21,877
May 2, 2025	7.25	7.50	7.05	7.25	7.25	63,053
May 1, 2025	7.25	7.50	7.00	7.30	7.30	172,249
Apr 30, 2025	7.25	7.25	7.25	7.25	7.25	-
Apr 29, 2025	7.25	7.50	7.25	7.25	7.25	47,383
Apr 28, 2025	7.25	7.50	7.50	7.25	7.25	13,385
Apr 25, 2025	7.25	7.50	7.50	7.25	7.25	53
Apr 24, 2025	7.25	7.50	7.50	7.50	7.50	135
Apr 23, 2025	7.25	7.50	7.00	7.25	7.25	31,283
Apr 22, 2025	7.25	7.50	7.00	7.25	7.25	17,537
Apr 17, 2025	7.25	7.50	7.28	7.25	7.25	5,563
Apr 16, 2025	7.25	7.48	7.10	7.25	7.25	30,873
Apr 15, 2025	7.25	7.50	7.48	7.25	7.25	12,040
Apr 14, 2025	7.25	7.00	7.00	7.25	7.25	10,040
Apr 11, 2025	7.25	7.48	7.00	7.25	7.25	8,738
Apr 10, 2025	7.25	7.50	7.00	7.25	7.25	13,637
Apr 9, 2025	7.00	7.50	7.26	7.00	7.00	50,234
Apr 8, 2025	6.25	7.40	6.00	7.25	7.25	517,020
Apr 7, 2025	6.25	6.50	6.00	6.25	6.25	4,213
Apr 4, 2025	6.25	7.00	6.00	6.25	6.25	4,886
Apr 3, 2025	6.25	6.50	6.05	6.25	6.25	191,077
Apr 2, 2025	6.25	7.00	6.00	6.25	6.25	66,519
Apr 1, 2025	6.25	6.49	6.00	6.25	6.25	5,123
Mar 31, 2025	6.25	6.49	6.38	6.25	6.25	11,361
Mar 28, 2025	6.25	6.50	6.13	6.25	6.25	29,050
Mar 27, 2025	6.25	6.13	6.13	6.25	6.25	2,892
Mar 26, 2025	6.25	6.50	6.00	6.25	6.25	47,150
Mar 25, 2025	6.50	7.00	6.00	6.50	6.50	4,997
Mar 24, 2025	6.50	6.00	6.00	6.50	6.50	2
Mar 21, 2025	6.38	6.75	6.63	6.38	6.38	6,892
Mar 20, 2025	6.38	6.75	6.00	6.38	6.38	8,764
Mar 19, 2025	6.75	7.00	6.00	6.95	6.95	76,261
Mar 18, 2025	6.75	6.97	6.50	6.75	6.75	17,603
Mar 17, 2025	6.75	7.00	6.50	6.75	6.75	20,366
Mar 14, 2025	6.75	7.00	6.50	6.75	6.75	135,086
Mar 13, 2025	6.75	7.00	6.50	6.75	6.75	9,055
Mar 12, 2025	6.75	7.00	6.61	6.75	6.75	22,951
Mar 11, 2025	7.25	7.50	6.50	6.75	6.75	65,192
Mar 10, 2025	7.25	7.50	7.10	7.25	7.25	6,055
Mar 7, 2025	7.25	7.20	7.00	7.25	7.25	65,256
Mar 6, 2025	7.00	7.62	7.00	7.00	7.00	50,136
Mar 5, 2025	7.00	7.50	6.50	7.00	7.00	61,216
Mar 4, 2025	7.00	7.49	6.50	7.00	7.00	100,503
Mar 3, 2025	7.00	7.50	6.50	6.80	6.80	34,374
Feb 28, 2025	7.00	7.50	7.00	7.00	7.00	29,864
Feb 27, 2025	6.75	7.50	6.50	7.00	7.00	37,024
Feb 26, 2025	6.75	7.00	6.75	6.75	6.75	114,326
Feb 25, 2025	6.75	7.00	6.00	6.75	6.75	216,562
Feb 24, 2025	7.00	7.50	6.50	6.75	6.75	60,968
Feb 21, 2025	7.00	7.50	6.65	7.00	7.00	236,790
Feb 20, 2025	6.75	7.00	6.45	6.45	6.45	137,634
Feb 19, 2025	6.75	7.00	6.50	6.75	6.75	27,199
Feb 18, 2025	6.75	7.00	6.36	6.50	6.50	184,822
Feb 17, 2025	6.75	7.00	6.50	6.90	6.90	36,882
Feb 14, 2025	8.00	8.50	6.50	6.75	6.75	296,635
Feb 13, 2025	8.00	8.49	7.56	8.00	8.00	189,804
Feb 12, 2025	8.00	8.50	7.50	8.00	8.00	310,344
Feb 11, 2025	6.75	8.50	6.90	8.00	8.00	922,087
Feb 10, 2025	6.50	7.00	6.00	6.75	6.75	345,886
Feb 7, 2025	5.75	6.50	5.50	6.00	6.00	77,651
Feb 6, 2025	5.75	6.00	6.00	6.00	6.00	106,267
Feb 5, 2025	5.75	6.00	5.55	6.00	6.00	79,186
Feb 4, 2025	6.00	6.50	5.50	5.75	5.75	118,059
Feb 3, 2025	6.00	6.49	5.72	6.00	6.00	3,077
Jan 31, 2025	6.25	6.50	5.80	6.00	6.00	9,748
Jan 30, 2025	6.25	6.49	6.49	6.25	6.25	76
Jan 29, 2025	6.25	6.50	6.00	6.50	6.50	11,214
Jan 28, 2025	6.25	6.20	6.00	6.25	6.25	26,484
Jan 27, 2025	6.25	6.49	6.05	6.25	6.25	3,825
Jan 24, 2025	6.25	6.05	6.00	6.25	6.25	17,905
Jan 23, 2025	6.25	6.50	6.00	6.50	6.50	36,902
Jan 22, 2025	6.25	6.50	6.00	6.00	6.00	8,990
Jan 21, 2025	6.25	6.50	6.00	6.25	6.25	19,773
Jan 20, 2025	6.25	6.50	6.00	6.25	6.25	36,789
Jan 17, 2025	6.25	6.50	6.00	6.25	6.25	149,492
Jan 16, 2025	6.25	6.10	6.01	6.25	6.25	2,513
Jan 15, 2025	6.25	6.50	6.00	6.25	6.25	62,096
Jan 14, 2025	6.25	6.30	6.00	6.25	6.25	96,425
Jan 13, 2025	6.25	6.50	6.00	6.25	6.25	22,801
Jan 10, 2025	6.25	6.00	6.00	6.00	6.00	41,965
Jan 9, 2025	6.25	6.50	6.00	6.05	6.05	80,706
Jan 8, 2025	6.25	6.33	6.00	6.25	6.25	88,525
Jan 7, 2025	6.25	6.65	6.00	6.00	6.00	16,348
Jan 6, 2025	6.50	7.00	6.00	6.25	6.25	40,959
Jan 3, 2025	6.50	7.00	6.00	6.50	6.50	6,028
Jan 2, 2025	6.50	7.00	6.00	6.50	6.50	10,852
Dec 31, 2024	6.50	6.50	6.50	6.50	6.50	-
Dec 30, 2024	6.50	7.00	6.00	6.50	6.50	14,336
Dec 27, 2024	6.75	7.00	6.50	6.50	6.50	6,343
Dec 24, 2024	6.75	7.00	6.50	6.75	6.75	1,477
Dec 23, 2024	6.75	7.00	6.50	6.75	6.75	184,230
Dec 20, 2024	7.25	7.50	6.50	6.75	6.75	28,132
Dec 19, 2024	7.25	7.50	7.40	7.25	7.25	2,063
Dec 18, 2024	7.25	7.50	7.50	7.25	7.25	2,000
Dec 17, 2024	7.75	8.00	7.00	7.25	7.25	139,618
Dec 16, 2024	7.75	8.00	7.50	7.75	7.75	29,107
Dec 13, 2024	7.75	8.05	7.63	7.75	7.75	39,072
Dec 12, 2024	8.25	8.50	8.00	8.05	8.05	39,338
Dec 11, 2024	8.25	8.35	8.00	8.25	8.25	29,966
Dec 10, 2024	8.25	8.25	8.00	8.20	8.20	169,161
Dec 9, 2024	8.25	8.50	8.00	8.25	8.25	26,509
Dec 6, 2024	8.25	8.50	8.00	8.25	8.25	97,341
Dec 5, 2024	8.25	8.50	8.05	8.25	8.25	10,621
Dec 4, 2024	8.25	8.05	8.00	8.25	8.25	38,618
Dec 3, 2024	8.50	8.50	8.00	8.25	8.25	62,895
Dec 2, 2024	8.75	9.00	8.00	8.50	8.50	15,977
Nov 29, 2024	8.75	9.00	8.52	8.75	8.75	26,147
Nov 28, 2024	8.75	9.00	8.50	8.75	8.75	1,118
Nov 27, 2024	8.75	8.52	8.52	8.75	8.75	1,039
Nov 26, 2024	8.75	9.00	8.52	8.75	8.75	29,877
Nov 25, 2024	8.75	8.87	8.50	8.75	8.75	109,378
Nov 22, 2024	9.25	9.50	8.50	8.75	8.75	45,817
Nov 21, 2024	9.25	9.50	9.50	9.25	9.25	55
Nov 20, 2024	9.25	9.50	9.00	9.25	9.25	1,022
Nov 19, 2024	9.50	10.00	9.00	9.25	9.25	26,331
Nov 18, 2024	9.50	9.10	9.00	9.50	9.50	704
Nov 15, 2024	9.50	10.00	9.00	9.50	9.50	40,561
Nov 14, 2024	10.50	11.00	9.00	9.00	9.00	14,029
Nov 13, 2024	10.50	9.80	9.80	10.50	10.50	1,000
Nov 12, 2024	10.50	10.50	10.50	10.50	10.50	-
Nov 11, 2024	10.50	10.00	10.00	10.50	10.50	450
Nov 8, 2024	10.50	10.50	10.50	10.50	10.50	-
Nov 7, 2024	10.50	11.00	11.00	10.50	10.50	8,000
Nov 6, 2024	10.50	11.00	10.00	10.50	10.50	1,197
Nov 5, 2024	10.50	11.00	10.00	10.50	10.50	48,282
Nov 4, 2024	10.50	10.50	10.50	10.50	10.50	-
Nov 1, 2024	10.50	10.50	10.50	10.50	10.50	-
Oct 31, 2024	10.50	10.98	10.98	10.50	10.50	910
Oct 30, 2024	10.50	10.30	10.00	10.50	10.50	1,780
Oct 29, 2024	11.25	11.00	10.00	10.50	10.50	84,345
Oct 28, 2024	11.50	12.00	10.00	11.25	11.25	49,365
Oct 25, 2024	11.75	12.00	10.50	11.75	11.75	95,735
Oct 24, 2024	11.75	11.75	11.75	11.75	11.75	-
Oct 23, 2024	11.75	11.81	11.55	11.75	11.75	10,749
Oct 22, 2024	11.75	11.82	11.55	11.75	11.75	37,739
Oct 21, 2024	11.75	12.00	11.50	11.75	11.75	1,359
Oct 18, 2024	11.75	12.00	12.00	11.75	11.75	6
Oct 17, 2024	11.75	12.00	11.53	11.75	11.75	31,086
Oct 16, 2024	11.75	11.82	11.50	11.75	11.75	56,114
Oct 15, 2024	11.75	12.00	11.50	11.75	11.75	6,544
Oct 14, 2024	11.75	12.00	11.52	11.75	11.75	23,635
Oct 11, 2024	11.75	12.00	11.50	11.75	11.75	10,190
Oct 10, 2024	11.75	12.00	11.50	11.75	11.75	15,232
Oct 9, 2024	11.50	12.00	11.00	11.75	11.75	10,820
Oct 8, 2024	11.50	12.00	11.00	11.50	11.50	23,656
Oct 7, 2024	11.50	11.97	11.27	11.50	11.50	4,116
Oct 4, 2024	11.50	11.90	11.00	11.50	11.50	19,694
Oct 3, 2024	11.50	11.97	11.00	11.50	11.50	14,963
Oct 2, 2024	11.50	12.00	11.00	11.50	11.50	31,068
Oct 1, 2024	11.50	12.00	11.00	11.50	11.50	64,689
Sep 30, 2024	11.50	12.00	11.00	11.50	11.50	17,169
Sep 27, 2024	11.50	11.68	11.12	11.50	11.50	18,934
Sep 26, 2024	11.50	12.00	11.00	11.50	11.50	195,674
Sep 25, 2024	12.00	12.00	9.35	11.20	11.20	381,148
Sep 24, 2024	16.00	17.00	16.32	16.00	16.00	15,909
Sep 23, 2024	14.50	15.88	14.00	14.80	14.80	79,378
Sep 20, 2024	14.50	15.00	12.00	14.50	14.50	135,796
Sep 19, 2024	14.50	15.00	14.10	14.50	14.50	1,603
Sep 18, 2024	14.50	14.88	14.00	14.50	14.50	10,300
Sep 17, 2024	15.25	16.00	14.50	14.75	14.75	25,177
Sep 16, 2024	15.25	16.00	14.50	15.25	15.25	3,000
Sep 13, 2024	15.25	16.00	14.88	15.25	15.25	3,261
Sep 12, 2024	15.00	15.80	14.20	15.25	15.25	25,411
Sep 11, 2024	15.50	15.11	15.00	15.50	15.50	480
Sep 10, 2024	16.25	16.50	15.00	16.00	16.00	27,774
Sep 9, 2024	16.25	16.50	16.00	16.25	16.25	40,684
Sep 6, 2024	16.25	16.44	16.44	16.25	16.25	1,520
Sep 5, 2024	17.50	17.50	15.00	16.50	16.50	59,637
Sep 4, 2024	17.50	17.21	17.21	17.50	17.50	1,400
Sep 3, 2024	17.50	17.99	17.00	17.50	17.50	952
Sep 2, 2024	17.50	17.21	17.21	17.50	17.50	2,908
Aug 30, 2024	17.50	17.99	17.88	17.50	17.50	648
Aug 29, 2024	17.50	17.21	17.21	17.50	17.50	1,727
Aug 28, 2024	18.50	18.50	17.21	17.50	17.50	17,054
Aug 27, 2024	18.50	19.00	18.20	18.50	18.50	2,256
Aug 23, 2024	18.50	18.00	18.00	18.50	18.50	2,000
Aug 22, 2024	18.50	18.50	18.50	18.50	18.50	-
Aug 21, 2024	18.50	18.50	18.50	18.50	18.50	-
Aug 20, 2024	18.50	18.50	18.50	18.50	18.50	-
Aug 19, 2024	18.50	19.00	18.02	18.50	18.50	10,811
Aug 16, 2024	18.50	19.00	18.00	18.50	18.50	1,260
Aug 15, 2024	18.50	19.00	17.60	18.50	18.50	543
Aug 14, 2024	18.50	18.50	18.50	18.50	18.50	-
Aug 13, 2024	18.50	18.70	17.50	18.50	18.50	3,267
Aug 12, 2024	18.50	19.00	18.00	18.50	18.50	58
Aug 9, 2024	18.50	18.50	18.50	18.50	18.50	-
Aug 8, 2024	18.50	19.00	18.00	18.50	18.50	2,616
Aug 7, 2024	18.50	18.20	18.20	18.50	18.50	10,000
Aug 6, 2024	18.50	18.90	18.00	18.00	18.00	1,858
Aug 5, 2024	18.50	18.90	18.16	18.50	18.50	105,500
Aug 2, 2024	18.50	18.50	18.50	18.50	18.50	-
Aug 1, 2024	18.50	18.97	18.00	18.50	18.50	43,686
Jul 31, 2024	18.50	19.00	18.00	18.50	18.50	6,542
Jul 30, 2024	18.50	18.50	18.50	18.50	18.50	-
Jul 29, 2024	18.50	19.00	18.00	18.50	18.50	12,414
Jul 26, 2024	18.50	18.98	17.60	18.50	18.50	1,026
Jul 25, 2024	18.50	18.23	18.23	18.50	18.50	17,457
Jul 24, 2024	18.50	18.50	18.50	18.50	18.50	-
Jul 23, 2024	18.50	19.00	18.02	18.50	18.50	23
Jul 22, 2024	18.50	19.00	19.00	18.50	18.50	120
Jul 19, 2024	18.50	18.50	18.50	18.50	18.50	-
Jul 18, 2024	18.25	19.00	18.41	18.50	18.50	51,558
Jul 17, 2024	18.75	19.00	17.80	18.25	18.25	48,549
Jul 16, 2024	19.50	19.11	19.05	19.25	19.25	40,000
Jul 15, 2024	19.50	19.50	19.50	19.50	19.50	-
Jul 12, 2024	19.50	19.50	19.00	19.50	19.50	52,260
Jul 11, 2024	20.00	20.00	19.00	19.50	19.50	5,014
Jul 10, 2024	20.00	21.00	19.00	20.00	20.00	31,476
Jul 9, 2024	20.00	21.00	19.00	19.00	19.00	7,317
Jul 8, 2024	20.50	21.00	18.26	20.00	20.00	206,904
Jul 5, 2024	18.50	21.00	18.00	21.00	21.00	293,118
Jul 4, 2024	17.50	18.06	17.00	18.50	18.50	123,699
Jul 3, 2024	17.50	18.00	18.00	17.50	17.50	833
Jul 2, 2024	17.50	18.00	17.00	17.50	17.50	15,289
Jul 1, 2024	17.00	18.00	17.00	17.50	17.50	38,824
Jun 28, 2024	17.00	18.00	16.00	17.00	17.00	10,285
Jun 27, 2024	17.00	18.00	17.85	17.00	17.00	56,171
Jun 26, 2024	17.00	18.00	16.38	17.00	17.00	80,339
Jun 25, 2024	17.00	18.00	16.00	17.00	17.00	5,601
Jun 24, 2024	19.50	19.02	17.10	17.00	17.00	104,122
Jun 21, 2024	19.50	20.00	19.00	19.50	19.50	39,790
Jun 20, 2024	18.50	20.00	18.00	19.50	19.50	54,733
Jun 19, 2024	18.50	18.99	18.00	18.50	18.50	20,818
Jun 18, 2024	18.50	18.99	18.00	18.50	18.50	220
Jun 17, 2024	18.50	19.00	18.02	18.50	18.50	6,113
Jun 14, 2024	18.50	18.99	18.02	18.50	18.50	522
Jun 13, 2024	18.50	18.94	18.50	18.50	18.50	6,536
Jun 12, 2024	18.50	18.99	18.85	18.50	18.50	1,131
Jun 11, 2024	18.50	19.00	18.00	18.50	18.50	131,806
Jun 10, 2024	19.70	20.00	19.00	19.70	19.70	4,585
Jun 7, 2024	19.70	20.00	19.41	19.70	19.70	2,183
Jun 6, 2024	19.70	20.00	19.99	19.70	19.70	2,087
Jun 5, 2024	19.70	20.00	19.50	19.70	19.70	426
Jun 4, 2024	19.70	20.00	19.40	19.70	19.70	17,828
Jun 3, 2024	19.70	20.00	19.96	19.70	19.70	1,701
May 31, 2024	19.70	20.00	19.40	19.70	19.70	76,429
May 30, 2024	19.50	20.00	19.00	19.70	19.70	27,016
May 29, 2024	19.50	20.00	19.00	19.50	19.50	35,240
May 28, 2024	19.50	20.00	19.00	19.50	19.50	10,545
May 24, 2024	19.50	20.00	18.60	19.50	19.50	5,493
May 23, 2024	19.50	20.00	19.00	19.50	19.50	30,077
May 22, 2024	19.20	20.00	18.40	19.00	19.00	18,112
May 21, 2024	19.20	20.00	18.40	19.20	19.20	3,122
May 20, 2024	19.20	20.00	20.00	19.20	19.20	850
May 17, 2024	19.20	18.50	18.45	19.20	19.20	4,674
May 16, 2024	19.00	20.00	20.00	20.00	20.00	1,510

6HG.MU Haydale Graphene Industries PLC

0.0026

0.00%

6HG.SG Haydale Graphene Industries PLC

0.0006

0.00%

6HG.F Haydale Graphene Industries plc

0.0002

-50.00%

GMG.V Graphene Manufacturing Group Ltd

0.6400

+1.59%

LYB LyondellBasell Industries N.V.

59.77

+2.31%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Directa Plus Plc (DCTA.L)

Related Tickers