Dark

DCC
DCC ENERGY PLC
stock LSE

Inactive

Aug 2, 2024

5155.00GBP-1.622%(-85.00)166,529

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5,160.0000	5,210.0000	5,130.0000	5,155.0000	-1.622%	166,529	0.000%
2024-08-01	5,345.0000	5,345.0000	5,225.0000	5,240.0000	-2.239%	87,616	-1.622%
2024-07-31	5,355.0000	5,380.0000	5,330.0000	5,360.0000	+0.942%	145,646	-3.825%
2024-07-30	5,265.0000	5,340.0000	5,260.0000	5,310.0000	+0.568%	85,155	-2.919%
2024-07-29	5,375.0000	5,390.0000	5,270.0000	5,280.0000	-0.938%	81,477	-2.367%
2024-07-26	5,235.0000	5,330.0000	5,235.0000	5,330.0000	+1.139%	268,092	-3.283%
2024-07-25	5,230.0000	5,270.0000	5,160.0000	5,270.0000	-0.095%	333,871	-2.182%
2024-07-24	5,255.0000	5,300.0000	5,255.0000	5,275.0000	-0.472%	138,771	-2.275%
2024-07-23	5,380.0000	5,380.0000	5,300.0000	5,300.0000	-1.487%	203,528	-2.736%
2024-07-22	5,425.0000	5,445.0000	5,375.0000	5,380.0000	-0.370%	169,414	-4.182%
2024-07-19	5,590.0000	5,590.0000	5,375.0000	5,400.0000	-1.099%	125,831	-4.537%
2024-07-18	5,505.0000	5,530.0000	5,450.0000	5,460.0000	-0.727%	193,213	-5.586%
2024-07-17	5,525.0000	5,535.0000	5,485.0000	5,500.0000	-0.632%	90,637	-6.273%
2024-07-16	5,500.0000	5,545.0000	5,475.0000	5,535.0000	+0.181%	157,397	-6.865%
2024-07-15	5,645.0000	5,645.0000	5,525.0000	5,525.0000	-2.900%	288,815	-6.697%
2024-07-10	5,660.0000	5,715.0000	5,650.0000	5,690.0000	+0.797%	131,129	-9.402%
2024-07-09	5,760.0000	5,760.0000	5,620.0000	5,645.0000	-1.311%	180,018	-8.680%
2024-07-08	5,665.0000	5,740.0000	5,665.0000	5,720.0000	+0.351%	233,260	-9.878%
2024-07-05	5,690.0000	5,750.0000	5,675.0000	5,700.0000	+0.885%	140,239	-9.561%
2024-07-04	5,625.0000	5,680.0000	5,625.0000	5,650.0000	+0.534%	97,992	-8.761%
2024-07-03	5,585.0000	5,655.0000	5,555.0000	5,620.0000	+0.988%	217,661	-8.274%
2024-07-02	5,540.0000	5,575.0000	5,500.0000	5,565.0000	-0.179%	145,290	-7.367%
2024-07-01	5,600.0000	5,640.0000	5,575.0000	5,575.0000	+0.632%	110,688	-7.534%
2024-06-28	5,615.0000	5,620.0000	5,520.0000	5,540.0000	-0.806%	138,911	-6.949%
2024-06-27	5,575.0000	5,625.0000	5,530.0000	5,585.0000	+0.540%	132,642	-7.699%
2024-06-26	5,570.0000	5,590.0000	5,510.0000	5,555.0000	+0.361%	191,867	-7.201%
2024-06-25	5,630.0000	5,640.0000	5,525.0000	5,535.0000	-1.862%	126,736	-6.865%
2024-06-24	5,575.0000	5,655.0000	5,535.0000	5,640.0000	+0.804%	134,223	-8.599%
2024-06-21	5,670.0000	5,695.0000	5,560.0000	5,595.0000	-1.756%	342,713	-7.864%
2024-06-20	5,640.0000	5,695.0000	5,620.0000	5,695.0000	+0.886%	135,326	-9.482%
2024-06-19	5,650.0000	5,650.0000	5,605.0000	5,645.0000	-0.088%	76,175	-8.680%
2024-06-18	5,545.0000	5,655.0000	5,535.0000	5,650.0000	+2.355%	496,745	-8.761%
2024-06-17	5,575.0000	5,590.0000	5,510.0000	5,520.0000	-0.541%	77,870	-6.612%
2024-06-14	5,710.0000	5,710.0000	5,535.0000	5,550.0000	-1.421%	103,739	-7.117%
2024-06-13	5,670.0000	5,670.0000	5,585.0000	5,630.0000	-0.880%	180,142	-8.437%
2024-06-12	5,615.0000	5,710.0000	5,590.0000	5,680.0000	+1.429%	210,475	-9.243%
2024-06-11	5,650.0000	5,685.0000	5,555.0000	5,600.0000	-0.356%	156,776	-7.946%
2024-06-10	5,585.0000	5,635.0000	5,575.0000	5,620.0000	-0.266%	109,531	-8.274%
2024-06-07	5,720.0000	5,720.0000	5,630.0000	5,635.0000	-1.486%	119,689	-8.518%
2024-06-06	5,785.0000	5,785.0000	5,720.0000	5,720.0000	+0.087%	194,635	-9.878%
2024-06-05	5,790.0000	5,815.0000	5,715.0000	5,715.0000	-0.953%	204,712	-9.799%
2024-06-04	5,705.0000	5,810.0000	5,705.0000	5,770.0000	+0.962%	391,017	-10.659%
2024-06-03	5,780.0000	5,790.0000	5,710.0000	5,715.0000	+0.439%	179,384	-9.799%
2024-05-31	5,720.0000	5,725.0000	5,665.0000	5,690.0000	-0.350%	745,925	-9.402%
2024-05-30	5,645.0000	5,740.0000	5,645.0000	5,710.0000	+0.705%	163,040	-9.720%
2024-05-29	5,670.0000	5,705.0000	5,660.0000	5,670.0000	-0.088%	284,090	-9.083%
2024-05-28	5,730.0000	5,735.0000	5,650.0000	5,675.0000	-0.613%	163,698	-9.163%
2024-05-24	5,615.0000	5,715.0000	5,605.0000	5,710.0000	+0.705%	121,959	-9.720%
2024-05-23	5,640.0000	5,675.0000	5,595.0000	5,670.0000	-1.220%	226,412	-9.083%
2024-05-22	5,815.0000	5,830.0000	5,730.0000	5,740.0000	-1.628%	188,750	-10.192%
2024-05-21	5,840.0000	5,860.0000	5,795.0000	5,835.0000	-0.512%	129,226	-11.654%
2024-05-20	5,920.0000	5,945.0000	5,865.0000	5,865.0000	-1.013%	252,528	-12.106%
2024-05-17	6,005.0000	6,005.0000	5,855.0000	5,925.0000	-1.823%	247,964	-12.996%
2024-05-16	5,980.0000	6,075.0000	5,955.0000	6,035.0000	+0.920%	204,124	-14.582%
2024-05-15	5,790.0000	5,980.0000	5,790.0000	5,980.0000	+3.640%	238,548	-13.796%
2024-05-14	5,900.0000	5,900.0000	5,590.0000	5,770.0000	-2.286%	264,664	-10.659%
2024-05-13	5,850.0000	5,905.0000	5,820.0000	5,905.0000	+0.940%	164,743	-12.701%
2024-05-10	5,805.0000	5,860.0000	5,785.0000	5,850.0000	+1.124%	105,912	-11.880%
2024-05-09	5,790.0000	5,815.0000	5,745.0000	5,785.0000	+0.173%	672,662	-10.890%
2024-05-08	5,760.0000	5,795.0000	5,720.0000	5,775.0000	+0.522%	128,053	-10.736%
2024-05-07	5,575.0000	5,770.0000	5,535.0000	5,745.0000	+5.124%	298,473	-10.270%
2024-05-02	5,545.0000	5,555.0000	5,445.0000	5,465.0000	-1.620%	218,368	-5.672%
2024-05-01	5,525.0000	5,555.0000	5,480.0000	5,555.0000	+9,673.047%	189,617	-7.201%
2024-03-22	57.6200	57.6200	56.5400	56.8400	-1.045%	170,089	+8,969.317%
2024-03-21	57.3800	57.6600	55.9000	57.4400	+1.377%	273,621	+8,874.582%
2024-03-20	56.6600	57.0600	56.4000	56.6600	+0.319%	275,033	+8,998.129%
2024-03-19	57.1800	57.1800	56.3800	56.4800	-1.465%	353,488	+9,027.125%
2024-03-18	57.3200	57.6800	57.0800	57.3200	+0.035%	151,118	+8,893.371%
2024-03-15	57.2200	57.7200	57.0400	57.3000	+0.210%	512,385	+8,896.510%
2024-03-14	57.0200	57.3800	56.7800	57.1800	+0.492%	218,833	+8,915.390%
2024-03-13	57.4400	57.5600	56.9000	56.9000	-0.663%	196,528	+8,959.754%
2024-03-12	57.0400	57.4200	56.7600	57.2800	+0.916%	217,796	+8,899.651%
2024-03-11	56.5200	56.8600	56.2200	56.7600	+0.176%	110,366	+8,982.100%
2024-03-08	56.7800	56.9200	56.1200	56.6600	0.000%	171,487	+8,998.129%
2024-03-07	56.4000	57.2600	56.2600	56.6600	+0.819%	299,438	+8,998.129%
2024-03-06	56.2000	56.3400	55.5600	56.2000	+0.143%	529,187	+9,072.598%
2024-03-05	55.5600	56.1400	55.4600	56.1200	+0.501%	293,219	+9,085.674%
2024-03-04	56.2000	56.5200	55.5000	55.8400	-1.028%	220,161	+9,131.734%
2024-03-01	56.8200	56.8200	55.8800	56.4200	+0.463%	189,146	+9,036.831%
2024-02-29	56.6000	56.8000	56.1000	56.1600	-0.426%	431,967	+9,079.131%
2024-02-28	56.9400	57.0000	56.3400	56.4000	-0.844%	187,277	+9,040.071%
2024-02-27	57.2600	57.6200	56.8600	56.8800	-0.802%	156,469	+8,962.940%
2024-02-26	58.0000	58.0000	57.1400	57.3400	-0.830%	168,089	+8,890.234%
2024-02-23	58.0600	58.3600	57.6800	57.8200	-0.207%	181,453	+8,815.600%
2024-02-22	58.2200	58.4200	57.8400	57.9400	+0.590%	201,770	+8,797.135%
2024-02-21	58.3600	58.3600	57.3000	57.6000	-1.133%	320,849	+8,849.653%
2024-02-20	57.6000	58.3800	57.6000	58.2600	+1.146%	181,696	+8,748.266%
2024-02-19	57.4400	57.8000	56.9400	57.6000	+0.209%	91,599	+8,849.653%
2024-02-16	56.8200	57.4800	56.7800	57.4800	+1.591%	172,005	+8,868.337%
2024-02-15	56.6400	57.0800	56.4600	56.5800	+0.676%	160,503	+9,010.993%
2024-02-14	55.4800	56.5600	55.4800	56.2000	+1.152%	162,266	+9,072.598%
2024-02-13	56.8600	57.0400	55.1400	55.5600	-2.799%	300,179	+9,178.258%
2024-02-12	58.1200	58.1800	56.9800	57.1600	-0.902%	205,707	+8,918.544%
2024-02-09	57.7600	57.9800	57.2800	57.6800	-0.139%	120,863	+8,837.240%
2024-02-08	57.6800	58.3200	57.6200	57.7600	-0.311%	193,756	+8,824.861%
2024-02-07	56.6800	58.2200	56.6800	57.9400	+0.590%	377,632	+8,797.135%
2024-02-06	57.5200	57.7000	57.0400	57.6000	+0.699%	296,821	+8,849.653%
2024-02-05	57.7000	58.1000	57.2000	57.2000	-0.798%	231,481	+8,912.238%
2024-02-02	58.3200	58.5000	57.6400	57.6600	-0.139%	271,388	+8,840.340%
2024-02-01	57.2200	58.4600	57.1000	57.7400	+0.313%	234,067	+8,827.953%
2024-01-31	57.6800	57.9200	57.3000	57.5600	+0.209%	629,443	+8,855.872%
2024-01-30	57.4000	57.9800	57.2800	57.4400	+0.490%	230,109	+8,874.582%
2024-01-29	57.5200	57.5200	57.0000	57.1600	-0.764%	130,629	+8,918.544%
2024-01-26	57.1600	57.7800	56.8600	57.6000	+0.876%	242,913	+8,849.653%
2024-01-25	56.8200	57.4400	56.6000	57.1000	+0.035%	175,855	+8,928.021%
2024-01-24	57.1600	57.2000	56.5200	57.0800	+0.528%	151,517	+8,931.184%
2024-01-23	57.7800	57.8600	56.7800	56.7800	-1.287%	259,366	+8,978.901%
2024-01-22	56.6400	57.6600	56.4800	57.5200	+2.495%	314,334	+8,862.100%
2024-01-19	56.5600	57.2200	56.0800	56.1200	-0.567%	199,518	+9,085.674%
2024-01-18	55.8400	56.5400	55.8400	56.4400	+0.786%	182,604	+9,033.593%
2024-01-17	55.4000	56.0000	55.1000	56.0000	-0.143%	388,565	+9,105.357%
2024-01-16	56.0200	56.4400	55.7600	56.0800	-0.567%	137,444	+9,092.225%
2024-01-15	56.6600	56.7200	56.2000	56.4000	-0.212%	112,926	+9,040.071%
2024-01-12	56.4600	56.9400	56.1600	56.5200	+0.929%	222,132	+9,020.665%
2024-01-11	56.9000	57.1200	55.9200	56.0000	-1.095%	227,847	+9,105.357%
2024-01-10	56.3600	56.7400	55.3200	56.6200	-0.667%	294,721	+9,004.557%
2024-01-09	57.1200	57.4600	56.9600	57.0000	-0.035%	352,824	+8,943.860%
2024-01-08	56.8600	57.3200	56.5400	57.0200	-0.035%	164,786	+8,940.687%
2024-01-05	56.8600	57.0800	56.2000	57.0400	-0.210%	159,080	+8,937.518%
2024-01-04	56.2000	57.1600	56.2000	57.1600	+1.419%	170,289	+8,918.544%
2024-01-03	56.9000	57.0600	55.9600	56.3600	-1.123%	209,779	+9,046.558%
2024-01-02	57.3800	58.0400	56.7200	57.0000	-1.350%	145,356	+8,943.860%
2023-12-29	57.8800	58.1800	57.7200	57.7800	+0.417%	60,129	+8,821.772%
2023-12-28	57.8000	58.0600	57.5400	57.5400	-0.104%	133,013	+8,858.985%
2023-12-27	57.5200	57.8400	57.3200	57.6000	+1.373%	99,255	+8,849.653%
2023-12-22	57.8800	57.8800	56.8200	56.8200	-1.457%	135,973	+8,972.510%
2023-12-21	57.6600	58.1600	57.1200	57.6600	-0.208%	99,277	+8,840.340%
2023-12-20	57.8000	58.2800	57.2600	57.7800	+1.547%	253,932	+8,821.772%
2023-12-19	56.6600	57.3800	56.6200	56.9000	+0.282%	198,936	+8,959.754%
2023-12-18	56.3800	56.8200	56.3800	56.7400	-0.106%	212,531	+8,985.301%
2023-12-15	57.4600	57.6600	56.5000	56.8000	-0.942%	473,083	+8,975.704%
2023-12-14	57.4200	58.2200	56.9200	57.3400	+1.415%	282,281	+8,890.234%
2023-12-13	56.6200	57.1400	56.5400	56.5400	-0.247%	295,706	+9,017.439%
2023-12-12	56.1000	56.6800	55.9600	56.6800	+1.432%	185,428	+8,994.919%
2023-12-11	55.4000	55.9200	55.2400	55.8800	+1.232%	245,285	+9,125.125%
2023-12-08	55.4600	55.6800	54.9600	55.2000	-0.289%	155,244	+9,238.768%
2023-12-07	55.2200	55.5200	54.7600	55.3600	-0.108%	210,442	+9,211.777%
2023-12-06	55.6800	55.9400	55.1800	55.4200	+0.072%	194,441	+9,201.696%
2023-12-05	54.7800	55.4200	54.7200	55.3800	+0.874%	178,422	+9,208.415%
2023-12-04	53.8400	55.3800	53.8400	54.9000	+0.073%	205,095	+9,289.800%
2023-12-01	53.8600	55.1400	53.5800	54.8600	+2.696%	194,269	+9,296.646%
2023-11-30	53.9000	53.9000	53.1400	53.4200	-0.373%	948,740	+9,549.944%
2023-11-29	53.9600	54.4600	53.2800	53.6200	-1.216%	326,550	+9,513.950%
2023-11-28	53.6400	54.2800	53.5200	54.2800	+0.817%	311,063	+9,397.052%
2023-11-27	53.0400	53.8600	53.0400	53.8400	+1.013%	430,098	+9,474.666%
2023-11-24	52.8600	53.3000	52.5400	53.3000	+0.680%	242,899	+9,571.670%
2023-11-23	52.8000	53.2800	52.6800	52.9400	-0.713%	249,420	+9,637.439%
2023-11-22	53.3400	54.0000	53.0000	53.3200	+0.263%	156,762	+9,568.042%
2023-11-21	52.6800	53.1800	52.2200	53.1800	+0.873%	249,271	+9,593.494%
2023-11-20	53.3800	53.8800	52.2200	52.7200	-1.421%	242,133	+9,678.073%
2023-11-17	51.9400	53.6200	51.9400	53.4800	+3.483%	367,006	+9,539.117%
2023-11-16	52.1800	52.2400	50.9000	51.6800	-1.299%	291,263	+9,874.845%
2023-11-15	52.5200	52.9200	51.8800	52.3600	-0.229%	321,489	+9,745.302%
2023-11-14	46.7000	52.5200	46.7000	52.4800	+12.473%	705,967	+9,722.790%
2023-11-13	46.2200	46.7800	45.9900	46.6600	+1.369%	408,131	+10,948.007%
2023-11-10	46.8000	46.8000	45.7700	46.0300	-1.435%	166,478	+11,099.218%
2023-11-09	45.7500	46.7000	45.5900	46.7000	+1.898%	160,347	+10,938.544%
2023-11-08	45.5900	46.1000	45.3400	45.8300	-0.131%	587,119	+11,148.091%
2023-11-07	45.6700	46.1600	45.5700	45.8900	+0.460%	149,784	+11,133.384%
2023-11-06	46.5300	46.7400	45.6700	45.6800	-1.827%	254,352	+11,185.026%
2023-11-03	46.6200	46.8900	46.4500	46.5300	-0.193%	228,390	+10,978.874%
2023-11-02	46.4000	47.0400	46.3600	46.6200	+1.194%	165,743	+10,957.486%
2023-11-01	45.7000	46.4600	45.7000	46.0700	+0.920%	107,676	+11,089.494%
2023-10-31	45.2700	46.1600	45.2700	45.6500	+1.152%	221,230	+11,192.442%
2023-10-30	44.4800	45.2000	44.3600	45.1300	+1.920%	139,313	+11,322.557%
2023-10-27	44.3800	44.7200	44.0500	44.2800	+0.272%	115,090	+11,541.825%
2023-10-26	44.0100	44.4700	43.7700	44.1600	-0.226%	99,654	+11,573.460%
2023-10-25	44.1800	44.6000	43.7000	44.2600	-0.135%	106,222	+11,547.085%
2023-10-24	44.4600	44.6500	44.2600	44.3200	-0.315%	141,490	+11,531.318%
2023-10-23	44.2000	44.5600	43.9900	44.4600	+0.452%	196,546	+11,494.692%
2023-10-20	45.0100	45.1200	43.8000	44.2600	-2.231%	226,558	+11,547.085%
2023-10-19	45.8300	45.8300	45.2700	45.2700	-1.200%	95,152	+11,287.232%
2023-10-18	46.6000	46.7700	45.6600	45.8200	-1.589%	158,153	+11,150.546%
2023-10-17	46.1200	46.6200	46.0400	46.5600	+0.736%	319,746	+10,971.735%
2023-10-16	46.5600	46.5600	46.0700	46.2200	+0.282%	104,053	+11,053.180%
2023-10-13	46.5100	46.6200	45.9200	46.0900	-1.200%	111,303	+11,084.639%
2023-10-12	46.6100	46.8600	46.3900	46.6500	+0.626%	177,160	+10,950.375%
2023-10-11	46.4800	46.6500	46.3000	46.3600	-0.451%	120,948	+11,019.500%
2023-10-10	45.7500	46.5700	45.7500	46.5700	+2.284%	167,807	+10,969.358%
2023-10-09	45.3000	45.5400	44.6700	45.5300	+0.508%	153,225	+11,222.205%
2023-10-06	44.9000	45.3200	44.7400	45.3000	+1.320%	106,003	+11,279.691%
2023-10-05	44.7900	45.1900	44.7100	44.7100	-0.067%	125,452	+11,429.859%
2023-10-04	44.6800	45.1400	44.5800	44.7400	-0.556%	235,348	+11,422.128%
2023-10-03	44.9100	45.4800	44.8100	44.9900	-0.244%	190,780	+11,358.102%
2023-10-02	46.3000	46.3500	44.8800	45.1000	-2.148%	247,350	+11,330.155%
2023-09-29	46.3700	46.4700	45.9700	46.0900	+0.261%	179,707	+11,084.639%
2023-09-28	45.8900	46.0300	45.3700	45.9700	+0.966%	173,791	+11,113.835%
2023-09-27	45.9600	46.0800	45.3200	45.5300	-0.936%	166,569	+11,222.205%
2023-09-26	45.4900	46.2600	45.2200	45.9600	+0.657%	166,067	+11,116.275%
2023-09-25	46.2300	46.3000	45.3500	45.6600	-1.233%	547,830	+11,189.969%
2023-09-22	46.5400	46.6000	46.1000	46.2300	-0.815%	207,994	+11,050.768%
2023-09-21	45.5500	46.8200	45.5500	46.6100	+1.791%	267,141	+10,959.858%
2023-09-20	45.4900	46.2100	45.4700	45.7900	+0.815%	135,086	+11,157.917%
2023-09-19	45.4400	45.5000	45.1200	45.4200	+0.154%	178,934	+11,249.626%
2023-09-18	46.4000	46.4000	45.3500	45.3500	-2.284%	188,019	+11,267.144%
2023-09-15	45.8900	46.4100	45.6100	46.4100	+2.292%	906,313	+11,007.520%
2023-09-14	44.3900	45.5000	43.9900	45.3700	+2.139%	222,611	+11,262.134%
2023-09-13	44.0900	44.7100	44.0900	44.4200	+0.180%	173,316	+11,505.133%
2023-09-12	44.4000	44.5700	44.1500	44.3400	+0.090%	153,960	+11,526.071%
2023-09-11	43.9200	44.5300	43.9200	44.3000	+1.049%	197,481	+11,536.569%
2023-09-08	44.1500	44.1500	43.3100	43.8400	+0.046%	144,448	+11,658.668%
2023-09-07	42.8000	43.9100	42.7000	43.8200	+2.168%	183,555	+11,664.035%
2023-09-06	42.2400	43.1000	41.9800	42.8900	+0.563%	177,847	+11,919.119%
2023-09-05	42.1100	42.9800	42.1100	42.6500	-0.722%	186,456	+11,986.753%
2023-09-04	43.6600	43.6600	42.9600	42.9600	-0.602%	176,627	+11,899.534%
2023-09-01	43.4300	43.5400	43.2100	43.2200	-0.116%	122,405	+11,827.348%
2023-08-31	43.6300	43.7700	43.2700	43.2700	-0.506%	612,246	+11,813.566%
2023-08-30	43.3600	43.6800	43.3100	43.4900	+0.254%	120,917	+11,753.300%
2023-08-29	42.5000	43.5000	42.4500	43.3800	+3.409%	283,120	+11,783.356%
2023-08-25	42.1600	42.4700	41.9100	41.9500	+0.191%	116,168	+12,188.439%
2023-08-23	41.8200	42.1100	41.7100	41.8700	+0.384%	146,718	+12,211.918%
2023-08-22	42.0300	42.3000	41.7100	41.7100	-0.525%	226,888	+12,259.146%
2023-08-21	42.4400	42.5300	41.9300	41.9300	-1.665%	138,148	+12,194.300%
2023-08-18	43.1100	43.1100	42.2000	42.6400	-1.774%	167,535	+11,989.587%
2023-08-17	44.2900	44.2900	43.2900	43.4100	-1.654%	127,263	+11,775.144%
2023-08-15	44.2500	44.3000	43.8700	44.1400	-0.541%	176,854	+11,578.749%
2023-08-14	44.3900	44.5500	44.2100	44.3800	-0.292%	142,215	+11,515.593%
2023-08-11	44.7000	44.7200	44.2300	44.5100	-0.425%	295,982	+11,481.667%
2023-08-10	44.4700	45.0200	44.2500	44.7000	+0.949%	118,355	+11,432.438%
2023-08-09	44.2000	44.3900	43.9800	44.2800	+1.119%	141,714	+11,541.825%
2023-08-08	43.2400	44.2100	43.2400	43.7900	-0.748%	129,276	+11,672.094%
2023-08-07	44.1600	44.2300	43.7400	44.1200	-0.113%	86,282	+11,584.044%
2023-08-04	44.1400	44.2600	43.5000	44.1700	-0.045%	168,877	+11,570.817%
2023-08-03	44.2100	44.4400	43.7700	44.1900	-0.518%	125,569	+11,565.535%
2023-08-02	43.8800	44.4200	43.6400	44.4200	-0.760%	187,819	+11,505.133%
2023-08-01	45.0000	45.2400	44.5000	44.7600	-1.388%	118,251	+11,416.979%
2023-07-28	45.9400	46.1200	45.0400	45.3900	-1.583%	122,302	+11,257.127%
2023-07-27	46.0000	46.6400	45.7700	46.1200	+0.853%	133,991	+11,077.363%
2023-07-26	45.6200	45.7700	45.2300	45.7300	+0.131%	280,752	+11,172.688%
2023-07-25	45.5100	46.0400	45.3500	45.6700	+0.241%	278,236	+11,187.497%
2023-07-24	46.0100	46.2300	45.5600	45.5600	-1.343%	363,564	+11,214.750%
2023-07-21	46.3800	46.5100	46.0500	46.1800	-0.431%	548,285	+11,062.841%
2023-07-20	45.9900	46.4200	45.7000	46.3800	+1.421%	325,614	+11,014.705%
2023-07-19	44.7200	45.9400	44.7200	45.7300	+2.718%	304,588	+11,172.688%
2023-07-18	43.6600	44.5200	43.6000	44.5200	+1.830%	246,738	+11,479.066%
2023-07-17	43.4300	43.9100	43.3200	43.7200	-0.046%	164,362	+11,690.942%
2023-07-14	43.3500	43.9400	43.2400	43.7400	+0.644%	241,713	+11,685.551%
2023-07-13	43.2900	43.5300	43.1200	43.4600	+0.138%	182,628	+11,761.482%
2023-07-12	42.9000	43.7000	42.8800	43.4000	+1.142%	240,030	+11,777.880%
2023-07-11	42.6000	42.9100	42.4300	42.9100	+0.965%	231,251	+11,913.517%
2023-07-10	41.8400	42.5300	41.4500	42.5000	+1.118%	235,987	+12,029.412%
2023-07-07	42.0000	42.0600	41.5400	42.0300	-0.143%	712,692	+12,165.049%
2023-07-06	42.8000	42.8100	41.8600	42.0900	-2.569%	246,941	+12,147.565%
2023-07-05	43.5500	43.5500	43.1100	43.2000	-1.167%	234,367	+11,832.870%
2023-07-04	44.3400	44.3400	43.5400	43.7100	-0.907%	130,871	+11,693.640%
2023-07-03	44.0000	44.5200	43.8000	44.1100	+0.296%	145,118	+11,586.692%
2023-06-30	43.3500	44.3800	43.3000	43.9800	+2.065%	493,808	+11,621.237%
2023-06-29	43.8100	44.2000	43.0900	43.0900	-1.890%	344,411	+11,863.333%
2023-06-28	43.6000	44.1600	43.6000	43.9200	+0.297%	160,462	+11,637.250%
2023-06-27	44.0900	44.5600	43.5600	43.7900	+0.344%	94,079	+11,672.094%
2023-06-26	43.6900	43.9500	42.9800	43.6400	+0.276%	128,613	+11,712.557%
2023-06-23	44.9200	44.9200	43.4100	43.5200	-1.739%	221,188	+11,745.129%
2023-06-22	45.3600	45.3600	43.8600	44.2900	-2.402%	244,951	+11,539.196%
2023-06-21	45.7000	45.7000	45.0600	45.3800	-0.526%	146,528	+11,259.630%
2023-06-20	45.6500	46.0500	45.3200	45.6200	+0.154%	243,207	+11,199.868%
2023-06-19	45.7600	46.2600	45.5300	45.5500	-0.978%	159,528	+11,217.234%
2023-06-16	46.2700	46.4300	46.0000	46.0000	-0.798%	779,143	+11,106.522%
2023-06-15	46.4400	46.5300	45.8000	46.3700	-0.600%	294,032	+11,017.102%
2023-06-14	46.9300	47.0100	46.5000	46.6500	-1.081%	174,351	+10,950.375%
2023-06-13	47.0600	47.3000	46.8600	47.1600	+0.769%	256,157	+10,830.874%
2023-06-12	47.7100	47.7100	46.5100	46.8000	-1.120%	140,118	+10,914.957%
2023-06-09	47.4000	47.5700	46.7600	47.3300	0.000%	149,641	+10,791.612%
2023-06-08	47.0900	47.4800	47.0700	47.3300	+0.275%	206,286	+10,791.612%
2023-06-07	47.4300	47.4800	46.7900	47.2000	-0.233%	182,616	+10,821.610%
2023-06-06	47.0300	47.3100	46.7500	47.3100	+0.276%	160,674	+10,796.216%
2023-06-05	47.8400	48.0400	47.1800	47.1800	-0.715%	154,678	+10,826.240%
2023-06-02	46.7200	47.6100	46.6000	47.5200	+2.348%	129,665	+10,748.064%
2023-06-01	45.7500	46.4300	45.6200	46.4300	+1.001%	152,095	+11,002.735%
2023-05-31	46.7100	46.7100	45.6700	45.9700	-1.479%	604,870	+11,113.835%
2023-05-30	47.0900	47.1800	46.6600	46.6600	-0.934%	118,426	+10,948.007%
2023-05-26	47.1900	47.1900	46.4100	47.1000	+0.577%	244,467	+10,844.798%
2023-05-25	47.6400	47.6400	46.5900	46.8300	-3.800%	206,177	+10,907.901%
2023-05-24	49.4400	49.6000	48.2900	48.6800	-3.105%	215,676	+10,489.565%
2023-05-23	50.1600	50.3800	49.8800	50.2400	+0.040%	334,587	+10,160.748%
2023-05-22	49.9000	50.2200	49.5200	50.2200	+0.924%	230,048	+10,164.835%
2023-05-19	50.0200	50.1600	49.5800	49.7600	-0.281%	327,124	+10,259.727%
2023-05-18	49.0700	49.9000	48.8800	49.9000	+2.717%	226,145	+10,230.661%
2023-05-17	48.1900	48.7200	47.5600	48.5800	+1.526%	247,542	+10,511.363%
2023-05-16	46.1600	47.9300	46.0500	47.8500	+2.815%	341,650	+10,673.250%
2023-05-15	47.4200	47.5200	46.5400	46.5400	-1.377%	415,790	+10,976.493%
2023-05-12	47.6400	47.8800	47.1700	47.1900	-0.485%	206,286	+10,823.925%
2023-05-11	47.8900	48.0300	46.7000	47.4200	-0.691%	201,930	+10,770.941%
2023-05-10	47.2800	47.8700	47.2800	47.7500	+1.294%	212,197	+10,695.812%
2023-05-09	46.7400	48.1200	46.5800	47.1400	-3.104%	296,813	+10,835.511%
2023-05-05	48.0100	48.7200	47.4800	48.6500	+2.077%	179,974	+10,496.095%
2023-05-04	48.5300	48.5300	47.6600	47.6600	-1.732%	185,427	+10,716.198%
2023-05-03	48.6900	48.8200	48.4900	48.5000	+0.622%	182,065	+10,528.866%
2023-05-02	49.3500	49.4900	48.2000	48.2000	-2.508%	349,831	+10,595.021%
2023-04-28	49.0000	49.4400	48.5600	49.4400	+1.395%	270,986	+10,326.780%
2023-04-27	48.6800	49.0200	48.4700	48.7600	+0.226%	231,585	+10,472.190%
2023-04-26	48.4500	48.7400	48.2300	48.6500	+0.185%	218,595	+10,496.095%
2023-04-25	48.1200	48.7200	47.9400	48.5600	+0.476%	179,203	+10,515.733%
2023-04-24	48.3700	48.5500	48.1200	48.3300	+0.374%	339,023	+10,566.253%
2023-04-21	48.1000	48.2500	47.8900	48.1500	+0.187%	277,467	+10,606.127%
2023-04-20	48.2200	48.5500	47.9800	48.0600	-0.125%	240,875	+10,626.176%
2023-04-19	48.3000	48.5900	47.9600	48.1200	-0.967%	202,896	+10,612.801%
2023-04-18	48.9000	48.9500	48.5000	48.5900	-0.349%	263,944	+10,509.179%
2023-04-17	49.4000	49.5500	48.6400	48.7600	-0.894%	445,122	+10,472.190%
2023-04-14	49.1200	49.5700	49.1200	49.2000	+0.408%	193,051	+10,377.642%
2023-04-13	48.8100	49.0000	48.3500	49.0000	+0.513%	260,588	+10,420.408%
2023-04-12	46.9100	48.7700	46.7300	48.7500	+3.812%	289,741	+10,474.359%
2023-04-11	46.9900	47.3300	46.8300	46.9600	+0.128%	233,253	+10,877.428%
2023-04-06	46.1800	46.9000	45.9700	46.9000	+1.934%	273,791	+10,891.471%
2023-04-05	46.9100	46.9100	46.0000	46.0100	-1.919%	177,511	+11,104.086%
2023-04-04	47.5000	47.7400	46.9100	46.9100	-0.635%	376,512	+10,889.128%
2023-04-03	47.0600	47.2200	46.7500	47.2100	+0.064%	397,266	+10,819.297%
2023-03-31	46.1400	47.4500	46.0700	47.1800	+2.121%	337,235	+10,826.240%
2023-03-30	45.1800	46.2000	45.1800	46.2000	+2.621%	247,897	+11,058.009%
2023-03-29	43.9200	45.0200	43.9000	45.0200	+2.505%	306,307	+11,350.466%
2023-03-28	43.2600	44.2200	43.2600	43.9200	+1.128%	258,960	+11,637.250%
2023-03-27	43.3700	43.8500	43.1000	43.4300	+1.212%	228,849	+11,769.675%
2023-03-24	43.3700	43.3700	42.6500	42.9100	-1.537%	387,307	+11,913.517%
2023-03-23	43.6000	43.7800	43.1900	43.5800	-0.137%	170,962	+11,728.821%
2023-03-22	43.5300	43.8700	43.1900	43.6400	+0.230%	189,600	+11,712.557%
2023-03-21	43.2200	43.7700	42.9600	43.5400	+1.753%	241,680	+11,739.688%
2023-03-20	42.5900	42.9500	41.9000	42.7900	-0.256%	199,156	+11,947.207%
2023-03-17	43.0300	43.4100	42.5600	42.9000	+0.047%	788,633	+11,916.317%
2023-03-16	42.8500	43.1600	42.2200	42.8800	+1.323%	363,506	+11,921.922%
2023-03-15	43.7900	43.9300	42.3000	42.3200	-3.202%	267,598	+12,081.002%
2023-03-14	43.7200	44.1100	43.1200	43.7200	0.000%	191,533	+11,690.942%
2023-03-13	44.7500	44.7500	43.6100	43.7200	-1.951%	171,206	+11,690.942%
2023-03-10	46.0400	46.2200	44.3700	44.5900	-4.252%	710,048	+11,460.888%
2023-03-09	46.5900	46.5900	46.0400	46.5700	+0.021%	381,917	+10,969.358%
2023-03-08	46.3800	46.6800	46.2400	46.5600	+0.172%	278,654	+10,971.735%
2023-03-07	46.7300	46.9400	46.4800	46.4800	-0.599%	127,269	+10,990.792%
2023-03-06	47.2100	47.2500	46.5800	46.7600	-0.511%	119,854	+10,924.380%
2023-03-03	46.5600	47.0200	46.5100	47.0000	+1.162%	230,464	+10,868.085%
2023-03-02	45.8000	46.6100	45.8000	46.4600	+1.044%	129,506	+10,995.566%
2023-03-01	46.1800	46.4500	45.9700	45.9800	-0.519%	395,603	+11,111.396%
2023-02-28	45.9300	46.2800	45.6900	46.2200	-0.237%	792,417	+11,053.180%
2023-02-27	46.4200	46.7500	46.3300	46.3300	+0.564%	133,147	+11,026.700%
2023-02-24	46.1900	46.4500	46.0300	46.0700	+0.152%	179,470	+11,089.494%
2023-02-23	46.0400	46.5100	45.9100	46.0000	+0.218%	104,975	+11,106.522%
2023-02-22	45.9600	46.0300	45.5300	45.9000	-0.131%	176,122	+11,130.937%
2023-02-21	46.3000	46.3500	45.7800	45.9600	-0.734%	159,689	+11,116.275%
2023-02-20	46.0800	46.4200	45.8800	46.3000	+0.499%	85,468	+11,033.909%
2023-02-17	45.5800	46.0700	45.2700	46.0700	+0.305%	126,826	+11,089.494%
2023-02-16	46.7200	46.8200	45.3200	45.9300	-1.056%	276,565	+11,123.601%
2023-02-15	46.4300	46.7200	46.1300	46.4200	+0.238%	259,469	+11,005.127%
2023-02-14	46.2100	46.6700	46.1800	46.3100	+0.543%	228,492	+11,031.505%
2023-02-13	45.7700	46.0900	45.0700	46.0600	+0.964%	226,354	+11,091.924%
2023-02-10	46.4700	46.6300	45.5400	45.6200	-2.166%	566,803	+11,199.868%
2023-02-09	46.3900	47.5200	46.3900	46.6300	+1.084%	817,176	+10,955.115%
2023-02-08	46.6900	47.2700	46.1300	46.1300	-1.115%	485,385	+11,074.940%
2023-02-07	46.9400	46.9900	46.1900	46.6500	-0.575%	359,202	+10,950.375%
2023-02-06	47.5700	47.5700	46.7200	46.9200	-1.449%	255,111	+10,886.786%
2023-02-03	46.5700	47.6500	46.5700	47.6100	+1.319%	268,252	+10,727.557%
2023-02-02	46.0400	46.9900	45.8200	46.9900	+1.710%	342,234	+10,870.419%
2023-02-01	46.0300	46.5500	45.8700	46.2000	+0.304%	626,669	+11,058.009%
2023-01-31	46.2600	46.2900	45.6400	46.0600	-0.604%	875,869	+11,091.924%
2023-01-30	45.8400	46.4400	45.8100	46.3400	+0.652%	269,887	+11,024.299%
2023-01-27	46.2600	46.4500	45.8200	46.0400	-0.022%	383,288	+11,096.785%
2023-01-26	45.5900	46.1400	45.5000	46.0500	+1.588%	263,392	+11,094.354%
2023-01-25	45.1000	45.4300	44.8000	45.3300	+0.622%	337,994	+11,272.160%
2023-01-24	45.2500	45.3000	44.8600	45.0500	0.000%	235,048	+11,342.841%
2023-01-23	45.1100	45.5000	45.0500	45.0500	-0.155%	226,645	+11,342.841%
2023-01-20	44.6600	45.1300	44.3400	45.1200	+1.370%	281,045	+11,325.089%
2023-01-19	44.4700	44.8600	44.1500	44.5100	-0.090%	267,318	+11,481.667%
2023-01-18	45.0000	45.2000	44.4300	44.5500	-1.000%	471,319	+11,471.268%
2023-01-17	45.1000	45.5300	44.8600	45.0000	-0.200%	312,640	+11,355.556%
2023-01-16	45.3000	45.4800	44.9400	45.0900	-0.199%	160,334	+11,332.690%
2023-01-13	45.4600	46.0800	44.8700	45.1800	-0.221%	304,648	+11,309.916%
2023-01-12	44.4000	45.3000	44.2400	45.2800	+3.663%	538,245	+11,284.717%
2023-01-11	42.7400	43.8800	42.5900	43.6800	+1.889%	439,756	+11,701.740%
2023-01-10	42.0300	43.1200	41.8700	42.8700	+0.871%	387,930	+11,924.726%
2023-01-09	42.8900	43.3500	42.5000	42.5000	-0.422%	342,339	+12,029.412%
2023-01-06	43.4900	43.4900	42.5800	42.6800	-1.455%	353,231	+11,978.257%
2023-01-05	43.1700	43.5600	43.1000	43.3100	+0.046%	244,745	+11,802.563%
2023-01-04	41.4800	43.2900	41.2700	43.2900	+4.590%	472,939	+11,808.062%
2023-01-03	41.2400	41.8000	41.1500	41.3900	+1.446%	292,181	+12,354.699%

.dark-mode .FkLVKt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FkLVKt{ color: #333333; background-color: white; border: 2px solid #333333; }DCCDCC ENERGY PLCstock LSE

DCC
DCC ENERGY PLC
stock LSE