Shares Magazine
7.25p+0.00 (+2.11%)11 Apr 2025, 11:58
Directa Plus PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 7.25p | 7.48p | 7.00p | 7.25p | 8,738 |
| Apr 10, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 13,637 |
| Apr 9, 2025 | 7.00p | 7.50p | 7.26p | 7.00p | 50,234 |
| Apr 8, 2025 | 6.25p | 7.40p | 6.00p | 7.25p | 517,020 |
| Apr 7, 2025 | 6.25p | 6.50p | 6.00p | 6.25p | 4,213 |
| Apr 4, 2025 | 6.25p | 7.00p | 6.00p | 6.25p | 4,886 |
| Apr 3, 2025 | 6.25p | 6.50p | 6.05p | 6.25p | 191,077 |
| Apr 2, 2025 | 6.25p | 7.00p | 6.00p | 6.25p | 66,519 |
| Apr 1, 2025 | 6.25p | 6.49p | 6.00p | 6.25p | 5,123 |
| Mar 31, 2025 | 6.25p | 6.49p | 6.38p | 6.25p | 11,361 |
| Mar 28, 2025 | 6.25p | 6.50p | 6.13p | 6.25p | 29,050 |
| Mar 27, 2025 | 6.25p | 6.13p | 6.13p | 6.25p | 2,892 |
| Mar 26, 2025 | 6.25p | 6.50p | 6.00p | 6.25p | 47,150 |
| Mar 25, 2025 | 6.50p | 7.00p | 6.00p | 6.50p | 4,997 |
| Mar 24, 2025 | 6.50p | 6.00p | 6.00p | 6.50p | 2 |
| Mar 21, 2025 | 6.38p | 6.75p | 6.63p | 6.38p | 6,892 |
| Mar 20, 2025 | 6.38p | 6.75p | 6.00p | 6.38p | 8,764 |
| Mar 19, 2025 | 6.75p | 7.00p | 6.00p | 6.95p | 76,261 |
| Mar 18, 2025 | 6.75p | 6.97p | 6.50p | 6.75p | 17,603 |
| Mar 17, 2025 | 6.75p | 7.00p | 6.50p | 6.75p | 20,366 |
| Mar 14, 2025 | 6.75p | 7.00p | 6.50p | 6.75p | 135,086 |
| Mar 13, 2025 | 6.75p | 7.00p | 6.50p | 6.75p | 9,055 |
| Mar 12, 2025 | 6.75p | 7.00p | 6.61p | 6.75p | 22,951 |
| Mar 11, 2025 | 7.25p | 7.50p | 6.50p | 6.75p | 65,192 |
| Mar 10, 2025 | 7.25p | 7.50p | 7.10p | 7.25p | 6,055 |
| Mar 7, 2025 | 7.25p | 7.20p | 7.00p | 7.25p | 65,256 |
| Mar 6, 2025 | 7.00p | 7.62p | 7.00p | 7.00p | 50,136 |
| Mar 5, 2025 | 7.00p | 7.50p | 6.50p | 7.00p | 61,216 |
| Mar 4, 2025 | 7.00p | 7.49p | 6.50p | 7.00p | 100,503 |
| Mar 3, 2025 | 7.00p | 7.50p | 6.50p | 6.80p | 34,374 |
| Feb 28, 2025 | 7.00p | 7.50p | 7.00p | 7.00p | 29,864 |
| Feb 27, 2025 | 6.75p | 7.50p | 6.50p | 7.00p | 37,024 |
| Feb 26, 2025 | 6.75p | 7.00p | 6.75p | 6.75p | 114,326 |
| Feb 25, 2025 | 6.75p | 7.00p | 6.00p | 6.75p | 216,562 |
| Feb 24, 2025 | 7.00p | 7.50p | 6.50p | 6.75p | 60,968 |
| Feb 21, 2025 | 7.00p | 7.50p | 6.65p | 7.00p | 236,790 |
| Feb 20, 2025 | 6.75p | 7.00p | 6.45p | 6.45p | 137,634 |
| Feb 19, 2025 | 6.75p | 7.00p | 6.50p | 6.75p | 27,199 |
| Feb 18, 2025 | 6.75p | 7.00p | 6.36p | 6.50p | 184,822 |
| Feb 17, 2025 | 6.75p | 7.00p | 6.50p | 6.90p | 36,882 |
| Feb 14, 2025 | 8.00p | 8.50p | 6.50p | 6.75p | 296,635 |
| Feb 13, 2025 | 8.00p | 8.49p | 7.56p | 8.00p | 189,804 |
| Feb 12, 2025 | 8.00p | 8.50p | 7.50p | 8.00p | 310,344 |
| Feb 11, 2025 | 6.75p | 8.50p | 6.90p | 8.00p | 922,087 |
| Feb 10, 2025 | 6.50p | 7.00p | 6.00p | 6.75p | 345,886 |
| Feb 7, 2025 | 5.75p | 6.50p | 5.50p | 6.00p | 77,651 |
| Feb 6, 2025 | 5.75p | 6.00p | 6.00p | 6.00p | 106,267 |
| Feb 5, 2025 | 5.75p | 6.00p | 5.55p | 6.00p | 79,186 |
| Feb 4, 2025 | 6.00p | 6.50p | 5.50p | 5.75p | 118,059 |
| Feb 3, 2025 | 6.00p | 6.49p | 5.72p | 6.00p | 3,077 |
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 |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.