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
3rd Apr 2026 (Fri) 0.9448 1.00 0.9448 1.00 0
2nd Apr 2026 (Thu) 0.9448 1.00 0.9448 1.00 0
1st Apr 2026 (Wed) 0.9448 1.00 0.9448 1.00 0
31st Mar 2026 (Tue) 0.9448 1.00 0.9448 1.00 0
30th Mar 2026 (Mon) 0.9448 1.00 0.9448 1.00 0
27th Mar 2026 (Fri) 0.9448 1.00 0.9448 1.00 0
26th Mar 2026 (Thu) 0.9448 1.00 0.9448 1.00 0
25th Mar 2026 (Wed) 0.9448 1.00 0.9448 1.00 0
24th Mar 2026 (Tue) 0.9448 1.045 0.6209 1.00 26,557
23rd Mar 2026 (Mon) 0.7831 1.00 0.6615 1.01 54,780
20th Mar 2026 (Fri) 1.47 1.48 1.36 1.35 22,296
19th Mar 2026 (Thu) 1.38 1.46 1.38 1.45 1,756
18th Mar 2026 (Wed) 1.38 1.55 1.38 1.4201 1,499
17th Mar 2026 (Tue) 1.52 1.55 1.47 1.53 6,719
16th Mar 2026 (Mon) 1.66 1.71 1.45 1.52 6,042
13th Mar 2026 (Fri) 1.95 1.95 1.62 1.66 34,312
12th Mar 2026 (Thu) 1.80 2.29 1.80 1.95 258,104
11th Mar 2026 (Wed) 1.72 1.84 1.68 1.74 7,763
10th Mar 2026 (Tue) 2.035 2.19 1.63 2.00 38,527
9th Mar 2026 (Mon) 1.46 3.36 1.46 2.49 861,182
6th Mar 2026 (Fri) 0.0767 0.0767 0.066 0.0715 52,108
5th Mar 2026 (Thu) 0.0847 0.0878 0.075 0.0829 1,802,733
4th Mar 2026 (Wed) 0.08 0.10 0.08 0.0944 1,223,659
3rd Mar 2026 (Tue) 0.0779 0.0838 0.0768 0.0811 63,088
2nd Mar 2026 (Mon) 0.0923 0.0924 0.076 0.0807 213,318
27th Feb 2026 (Fri) 0.0971 0.103 0.094 0.099 102,645
26th Feb 2026 (Thu) 0.0974 0.0984 0.095 0.0982 43,219
25th Feb 2026 (Wed) 0.1019 0.1019 0.0975 0.0975 0
24th Feb 2026 (Tue) 0.1019 0.1069 0.1019 0.1069 0
23rd Feb 2026 (Mon) 0.1019 0.1024 0.0909 0.0954 1,271,146
20th Feb 2026 (Fri) 0.1194 0.1194 0.0913 0.0997 434,764
19th Feb 2026 (Thu) 0.1449 0.146 0.0998 0.128 7,735,131
18th Feb 2026 (Wed) 0.18 0.1864 0.18 0.186 5,248
17th Feb 2026 (Tue) 0.1958 0.1958 0.1841 0.1798 5,316
16th Feb 2026 (Mon) 0.1764 0.2001 0.1764 0.184 12,244
13th Feb 2026 (Fri) 0.1764 0.2001 0.1764 0.184 12,244
12th Feb 2026 (Thu) 0.19 0.2016 0.167 0.1729 13,029
11th Feb 2026 (Wed) 0.1709 0.2027 0.1709 0.1826 29,483
10th Feb 2026 (Tue) 0.18 0.182 0.1579 0.1682 20,585
9th Feb 2026 (Mon) 0.2022 0.2049 0.1951 0.1952 11,929
6th Feb 2026 (Fri) 0.1974 0.212 0.192 0.2091 28,409
FTSE 100 Latest
Value10,436.29
Change71.50