Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Davis Commoditi (DTCK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.01 1.01 0.94 0.95 14,478
17th Jul 2025 (Thu) 1.015 1.03 0.995 1.04 8,152
16th Jul 2025 (Wed) 1.00 1.07 0.99 1.01 30,961
15th Jul 2025 (Tue) 0.92 1.02 0.92 1.04 4,738
14th Jul 2025 (Mon) 0.9319 0.98 0.89 0.9313 32,160
11th Jul 2025 (Fri) 0.86 1.08 0.82 0.9612 53,184
10th Jul 2025 (Thu) 0.82 0.82 0.82 0.8599 540
9th Jul 2025 (Wed) 0.80 0.8399 0.80 0.8386 3,906
8th Jul 2025 (Tue) 0.8219 0.8219 0.8151 0.815 6,300
7th Jul 2025 (Mon) 0.7951 0.85 0.7951 0.818 2,215
4th Jul 2025 (Fri) 0.78 0.7801 0.7434 0.8031 4,803
3rd Jul 2025 (Thu) 0.78 0.7801 0.7434 0.8031 4,803
2nd Jul 2025 (Wed) 0.80 0.8096 0.7801 0.8127 5,290
1st Jul 2025 (Tue) 0.8132 0.88 0.7789 0.80 12,564
30th Jun 2025 (Mon) 0.80 0.80 0.78 0.7801 2,185
27th Jun 2025 (Fri) 0.8005 0.8005 0.80 0.82 2,415
26th Jun 2025 (Thu) 0.8513 0.8513 0.8267 0.84 790
25th Jun 2025 (Wed) 0.92 0.92 0.8503 0.8512 8,484
24th Jun 2025 (Tue) 0.88 0.89 0.85 0.884 1,865
23rd Jun 2025 (Mon) 0.94 1.02 0.8609 0.88 20,376
20th Jun 2025 (Fri) 0.95 1.19 0.851 0.9359 46,145
19th Jun 2025 (Thu) 0.8112 0.96 0.7999 0.9592 50,706
18th Jun 2025 (Wed) 0.8112 0.96 0.7999 0.9592 50,706
17th Jun 2025 (Tue) 0.8066 1.49 0.8066 0.8632 269,576
16th Jun 2025 (Mon) 0.7989 0.95 0.7251 0.786 59,643
13th Jun 2025 (Fri) 0.79 0.88 0.79 0.8097 20,593
12th Jun 2025 (Thu) 0.6674 0.84 0.6606 0.78 9,170
11th Jun 2025 (Wed) 0.6998 0.83 0.6888 0.66 3,360
10th Jun 2025 (Tue) 0.70 0.7099 0.6973 0.70 49,652
9th Jun 2025 (Mon) 0.7155 0.7999 0.6503 0.7002 93,372
6th Jun 2025 (Fri) 0.84 1.24 0.76 0.8039 2,839,070
5th Jun 2025 (Thu) 0.60 0.60 0.5843 0.60 1,265
4th Jun 2025 (Wed) 0.53 0.56 0.5101 0.5675 1,091
3rd Jun 2025 (Tue) 0.5589 0.5847 0.5589 0.56 1,987
2nd Jun 2025 (Mon) 0.55 0.55 0.4982 0.52 1,989
30th May 2025 (Fri) 0.56 0.58 0.56 0.56 538
29th May 2025 (Thu) 0.56 0.56 0.5499 0.5499 0
28th May 2025 (Wed) 0.5578 0.5578 0.5578 0.5578 27
27th May 2025 (Tue) 0.56 0.56 0.56 0.56 163
26th May 2025 (Mon) 0.547 0.547 0.547 0.547 0
24th May 2025 (Sat) 0.54 0.547 0.54 0.547 137
23rd May 2025 (Fri) 0.54 0.54 0.54 0.54 137
22nd May 2025 (Thu) 0.55 0.55 0.55 0.55 450
21st May 2025 (Wed) 0.51 0.51 0.51 0.51 917
FTSE 100 Latest
Value9,012.99
Change20.87