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
19th Sep 2025 (Fri) 0.8736 0.8862 0.8609 0.8621 11,167
18th Sep 2025 (Thu) 0.90 0.92 0.8856 0.89 4,281
17th Sep 2025 (Wed) 0.9004 0.92 0.9004 0.9204 2,168
16th Sep 2025 (Tue) 0.901 0.9015 0.8961 0.9196 1,020
15th Sep 2025 (Mon) 0.89 0.9102 0.89 0.91 1,913
12th Sep 2025 (Fri) 0.8822 0.8942 0.8821 0.8942 767
11th Sep 2025 (Thu) 0.9186 0.92 0.8704 0.90 1,009
10th Sep 2025 (Wed) 0.9044 0.9044 0.8547 0.9139 4,416
9th Sep 2025 (Tue) 0.93 0.93 0.8904 0.8904 591
8th Sep 2025 (Mon) 0.94 0.98 0.8635 0.93 9,238
5th Sep 2025 (Fri) 0.9897 1.00 0.899 0.929 1,601
4th Sep 2025 (Thu) 0.9041 0.98 0.9029 0.987 16,096
3rd Sep 2025 (Wed) 0.901 0.9298 0.9002 0.905 23,202
2nd Sep 2025 (Tue) 0.74 0.90 0.74 0.8728 8,993
1st Sep 2025 (Mon) 0.7274 0.7371 0.7274 0.7386 670
29th Aug 2025 (Fri) 0.7274 0.7371 0.7274 0.7386 670
28th Aug 2025 (Thu) 0.7365 0.7464 0.7325 0.7498 1,350
27th Aug 2025 (Wed) 0.70 0.7155 0.6985 0.7243 2,498
26th Aug 2025 (Tue) 0.735 0.735 0.72 0.713 786
25th Aug 2025 (Mon) 0.7606 0.7627 0.7451 0.7435 2,242
22nd Aug 2025 (Fri) 0.75 0.7551 0.7467 0.7551 2,052
21st Aug 2025 (Thu) 0.74 0.7532 0.74 0.75 5,651
20th Aug 2025 (Wed) 0.7435 0.8094 0.7435 0.7459 21,336
19th Aug 2025 (Tue) 0.7966 0.91 0.77 0.7999 92,613
18th Aug 2025 (Mon) 0.791 0.826 0.79 0.79 4,548
15th Aug 2025 (Fri) 0.81 0.81 0.775 0.792 6,985
14th Aug 2025 (Thu) 0.809 0.8096 0.789 0.784 28,650
13th Aug 2025 (Wed) 0.78 0.8089 0.775 0.7732 4,865
12th Aug 2025 (Tue) 0.7657 0.775 0.7276 0.7972 2,276
11th Aug 2025 (Mon) 0.76 0.7724 0.76 0.7724 5,954
8th Aug 2025 (Fri) 0.7703 0.799 0.7647 0.799 1,061
7th Aug 2025 (Thu) 0.83 0.83 0.78 0.80 9,219
6th Aug 2025 (Wed) 0.85 0.9179 0.828 0.86 13,030
5th Aug 2025 (Tue) 0.825 0.85 0.825 0.8689 2,226
4th Aug 2025 (Mon) 0.845 0.8532 0.83 0.8505 3,925
1st Aug 2025 (Fri) 0.85 0.8639 0.84 0.864 1,880
31st Jul 2025 (Thu) 0.898 0.91 0.898 0.87 7,583
30th Jul 2025 (Wed) 0.8788 0.95 0.8788 0.9009 19,203
29th Jul 2025 (Tue) 0.845 0.899 0.845 0.90 20,508
28th Jul 2025 (Mon) 0.759 0.965 0.7536 0.8941 56,066
25th Jul 2025 (Fri) 0.93 1.07 0.80 0.805 483,043
24th Jul 2025 (Thu) 0.98 0.9891 0.93 0.9403 3,819
23rd Jul 2025 (Wed) 0.932 0.9614 0.9255 0.94 16,155
22nd Jul 2025 (Tue) 0.9502 0.99 0.9262 0.96 20,750
FTSE 100 Latest
Value9,216.67
Change0.00