Shares Magazine
11.50p+0.00 (+0.00%)13 Aug 2025, 09:55
Directa Plus PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 12, 2025 | 11.50p | 12.00p | 11.00p | 11.50p | 41,983 |
| Aug 11, 2025 | 11.50p | 12.00p | 11.00p | 11.50p | 32,013 |
| Aug 8, 2025 | 10.50p | 12.00p | 10.95p | 11.50p | 337,878 |
| Aug 7, 2025 | 10.50p | 11.00p | 10.00p | 10.50p | 1,446 |
| Aug 6, 2025 | 10.50p | 11.00p | 10.00p | 10.50p | 11,588 |
| Aug 5, 2025 | 10.50p | 11.00p | 10.00p | 10.50p | 9,368 |
| Aug 4, 2025 | 9.75p | 11.00p | 9.00p | 10.50p | 303,304 |
| Aug 1, 2025 | 9.50p | 10.00p | 9.00p | 9.90p | 22,373 |
| Jul 31, 2025 | 9.50p | 10.00p | 9.00p | 9.50p | 15,338 |
| Jul 30, 2025 | 9.50p | 10.00p | 9.00p | 9.50p | 1,052 |
| Jul 29, 2025 | 9.75p | 10.50p | 9.00p | 9.50p | 8,853 |
| Jul 28, 2025 | 10.50p | 11.00p | 9.00p | 9.75p | 150,363 |
| Jul 25, 2025 | 10.50p | 11.00p | 10.00p | 10.50p | 35,542 |
| Jul 24, 2025 | 13.00p | 14.00p | 9.00p | 10.50p | 349,565 |
| Jul 23, 2025 | 13.00p | 14.00p | 13.96p | 13.00p | 2,183 |
| Jul 22, 2025 | 13.00p | 14.00p | 13.30p | 13.60p | 44,440 |
| Jul 21, 2025 | 14.00p | 14.00p | 12.00p | 13.00p | 38,170 |
| Jul 18, 2025 | 13.00p | 14.00p | 12.00p | 13.00p | 9,508 |
| Jul 17, 2025 | 13.00p | 14.00p | 12.00p | 12.70p | 11,850 |
| Jul 16, 2025 | 13.00p | 14.00p | 12.04p | 13.00p | 1,419 |
| Jul 15, 2025 | 13.00p | 14.00p | 12.00p | 13.00p | 21,342 |
| Jul 14, 2025 | 13.00p | 14.10p | 12.00p | 13.00p | 12,197 |
| Jul 11, 2025 | 13.00p | 14.00p | 12.00p | 13.00p | 20,113 |
| Jul 10, 2025 | 13.00p | 14.00p | 12.00p | 13.00p | 71,395 |
| Jul 9, 2025 | 12.75p | 14.00p | 12.00p | 13.00p | 59,959 |
| Jul 8, 2025 | 12.75p | 13.50p | 12.01p | 12.75p | 9,278 |
| Jul 7, 2025 | 12.75p | 13.50p | 13.00p | 12.75p | 33,641 |
| Jul 4, 2025 | 12.75p | 13.50p | 12.10p | 12.75p | 3,675 |
| Jul 3, 2025 | 13.50p | 14.00p | 12.00p | 12.75p | 31,986 |
| Jul 2, 2025 | 15.25p | 15.90p | 13.00p | 13.50p | 85,332 |
| Jul 1, 2025 | 15.50p | 16.00p | 14.53p | 15.25p | 17,821 |
| Jun 30, 2025 | 15.50p | 16.00p | 15.00p | 15.50p | 21,898 |
| Jun 27, 2025 | 16.75p | 17.00p | 15.00p | 15.50p | 73,616 |
| Jun 26, 2025 | 16.75p | 17.00p | 16.00p | 16.00p | 44,664 |
| Jun 25, 2025 | 17.50p | 18.00p | 16.00p | 16.75p | 68,948 |
| Jun 24, 2025 | 18.50p | 19.00p | 17.00p | 17.50p | 87,804 |
| Jun 23, 2025 | 18.75p | 19.90p | 18.00p | 18.75p | 59,108 |
| Jun 20, 2025 | 19.50p | 20.00p | 18.00p | 18.75p | 179,321 |
| Jun 19, 2025 | 17.00p | 21.00p | 16.00p | 20.40p | 410,424 |
| Jun 18, 2025 | 14.75p | 18.00p | 14.00p | 16.75p | 257,388 |
| Jun 17, 2025 | 12.00p | 16.00p | 11.50p | 14.30p | 533,058 |
| Jun 16, 2025 | 8.50p | 12.50p | 8.00p | 12.00p | 551,870 |
| Jun 13, 2025 | 7.50p | 8.17p | 7.00p | 8.50p | 100,499 |
| Jun 12, 2025 | 7.50p | 8.00p | 7.25p | 7.50p | 19,120 |
| Jun 11, 2025 | 7.50p | 7.25p | 7.00p | 7.50p | 21,500 |
| Jun 10, 2025 | 7.25p | 7.98p | 7.00p | 7.50p | 76,688 |
| Jun 9, 2025 | 7.25p | 7.00p | 7.00p | 7.25p | 4,990 |
| Jun 6, 2025 | 7.25p | 7.10p | 7.10p | 7.25p | 8,771 |
| Jun 5, 2025 | 7.25p | 7.50p | 7.11p | 7.30p | 28,520 |
| Jun 4, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 86,505 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hill & Smith PLC | 2,170.00 | 10.26 |
| Spire Healthcare Group PLC | 228.50 | 6.78 |
| Oxford Nanopore Technologies PLC | 219.00 | 3.50 |
| Astrazeneca PLC | 11,444.00 | 3.23 |
| Spirax Group PLC | 7,050.00 | 2.99 |
| Sirius Real Estate LD | 102.60 | 2.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Beazley PLC | 800.00 | -12.28 |
| Watches Of Switzerland Group PLC | 328.60 | -4.03 |
| Hunting PLC | 299.50 | -3.07 |
| Marshalls PLC | 196.40 | -2.77 |
| Balfour Beatty PLC | 553.00 | -2.73 |
| Wizz Air Holdings PLC | 1,322.00 | -2.72 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.