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
6th Feb 2026 (Fri) 0.1974 0.212 0.192 0.2091 28,409
5th Feb 2026 (Thu) 0.213 0.213 0.20 0.1954 4,542
4th Feb 2026 (Wed) 0.24 0.24 0.2168 0.2243 1,694
3rd Feb 2026 (Tue) 0.25 0.251 0.24 0.2403 2,810
2nd Feb 2026 (Mon) 0.24 0.25 0.24 0.2444 20,706
30th Jan 2026 (Fri) 0.2515 0.264 0.2323 0.2345 5,838
29th Jan 2026 (Thu) 0.256 0.2676 0.245 0.2605 27,973
28th Jan 2026 (Wed) 0.2669 0.2669 0.2554 0.2612 4,724
27th Jan 2026 (Tue) 0.2584 0.266 0.251 0.2612 19,118
26th Jan 2026 (Mon) 0.2834 0.2834 0.2535 0.2573 23,484
23rd Jan 2026 (Fri) 0.3062 0.3062 0.2918 0.292 18,037
22nd Jan 2026 (Thu) 0.3159 0.3265 0.3121 0.3075 4,652
21st Jan 2026 (Wed) 0.319 0.3227 0.316 0.3069 111
20th Jan 2026 (Tue) 0.3206 0.3215 0.3075 0.3133 5,763
19th Jan 2026 (Mon) 0.3045 0.3399 0.296 0.3391 27,107
16th Jan 2026 (Fri) 0.3045 0.3399 0.296 0.3391 27,107
15th Jan 2026 (Thu) 0.3065 0.325 0.303 0.309 23,414
14th Jan 2026 (Wed) 0.3043 0.3055 0.2923 0.30 20,382
13th Jan 2026 (Tue) 0.3401 0.3401 0.3011 0.356 7,665
12th Jan 2026 (Mon) 0.3341 0.355 0.3281 0.356 49,869
9th Jan 2026 (Fri) 0.34 0.3433 0.33 0.3426 3,620
8th Jan 2026 (Thu) 0.3211 0.3649 0.3152 0.3436 55,106
7th Jan 2026 (Wed) 0.33 0.343 0.3282 0.3377 8,975
6th Jan 2026 (Tue) 0.336 0.35 0.3243 0.3221 31,935
5th Jan 2026 (Mon) 0.3354 0.3568 0.3301 0.3436 19,669
2nd Jan 2026 (Fri) 0.34 0.359 0.3059 0.3193 22,079
1st Jan 2026 (Thu) 0.351 0.3519 0.2926 0.3035 234,996
31st Dec 2025 (Wed) 0.351 0.3519 0.2926 0.3035 234,996
30th Dec 2025 (Tue) 0.4334 0.48 0.355 0.3551 263,978
29th Dec 2025 (Mon) 0.47 0.54 0.4011 0.459 1,472,190
26th Dec 2025 (Fri) 0.4731 0.4993 0.33 0.3951 14,357,949
25th Dec 2025 (Thu) 0.261 0.261 0.2322 0.2379 32,028
24th Dec 2025 (Wed) 0.261 0.261 0.2322 0.2379 32,028
23rd Dec 2025 (Tue) 0.2759 0.2759 0.2603 0.261 9,158
22nd Dec 2025 (Mon) 0.2679 0.275 0.26 0.2666 3,862
19th Dec 2025 (Fri) 0.275 0.275 0.26 0.2614 12,552
18th Dec 2025 (Thu) 0.2911 0.2911 0.26 0.267 5,968
17th Dec 2025 (Wed) 0.3069 0.3069 0.2871 0.2965 7,568
16th Dec 2025 (Tue) 0.327 0.3314 0.2897 0.2982 9,112
15th Dec 2025 (Mon) 0.344 0.345 0.3252 0.3255 19,554
12th Dec 2025 (Fri) 0.347 0.347 0.3314 0.33 2,251
11th Dec 2025 (Thu) 0.3535 0.355 0.332 0.3433 17,524
10th Dec 2025 (Wed) 0.372 0.3763 0.3565 0.3565 3,845
9th Dec 2025 (Tue) 0.37 0.3802 0.3462 0.3789 11,433
8th Dec 2025 (Mon) 0.367 0.3846 0.3386 0.378 5,936
FTSE 100 Latest
Value10,369.75
Change60.53