Dci Advisors LTD (DCI) Share Price

Real Estate Sector


Date Open High Low Close* Volume
28/03/2024 4.75p 4.75p 4.55p 4.75p 1960
27/03/2024 4.75p 4.75p 4.73p 4.75p 0
26/03/2024 4.75p 4.75p 4.73p 4.75p 0
25/03/2024 4.75p 4.75p 4.61p 4.75p 16363
22/03/2024 4.75p 4.75p 4.73p 4.75p 0
21/03/2024 4.75p 4.75p 4.61p 4.75p 120000
20/03/2024 4.75p 4.75p 4.75p 4.75p 0
19/03/2024 4.75p 4.75p 4.73p 4.75p 0
18/03/2024 4.75p 4.75p 4.60p 4.75p 529
15/03/2024 4.75p 4.80p 4.75p 4.75p 25000
14/03/2024 4.75p 4.75p 4.60p 4.75p 35000
13/03/2024 4.75p 4.75p 4.73p 4.75p 0
12/03/2024 4.75p 4.75p 4.50p 4.75p 7893
11/03/2024 4.75p 4.90p 4.50p 4.75p 1448563
08/03/2024 4.75p 4.75p 4.59p 4.70p 0
07/03/2024 4.75p 4.75p 4.59p 4.70p 0
06/03/2024 4.75p 4.75p 4.50p 4.70p 75000
05/03/2024 4.75p 4.80p 4.59p 4.70p 0
04/03/2024 4.75p 4.75p 4.59p 4.70p 0
01/03/2024 4.75p 4.75p 4.50p 4.70p 150000
29/02/2024 4.75p 4.75p 4.50p 4.70p 25
28/02/2024 4.75p 4.75p 4.70p 4.70p 213138
27/02/2024 4.75p 4.90p 4.50p 4.76p 107179
26/02/2024 4.75p 4.98p 4.70p 4.70p 10496
23/02/2024 4.75p 4.70p 4.59p 4.70p 0
22/02/2024 4.75p 4.75p 4.50p 4.70p 50000
21/02/2024 4.75p 4.70p 4.59p 4.70p 0
20/02/2024 4.75p 4.75p 4.59p 4.70p 0
19/02/2024 4.75p 4.75p 4.50p 4.70p 38960
16/02/2024 4.75p 4.70p 4.59p 4.70p 0
15/02/2024 4.75p 4.75p 4.50p 4.70p 108297152
14/02/2024 4.75p 4.79p 4.75p 4.75p 0
13/02/2024 4.75p 4.79p 4.75p 4.75p 0
12/02/2024 4.75p 4.79p 4.72p 4.75p 0
09/02/2024 4.75p 4.75p 4.50p 4.75p 3981
08/02/2024 4.75p 4.80p 4.75p 4.75p 0
07/02/2024 4.75p 4.79p 4.75p 4.75p 0
06/02/2024 4.75p 4.75p 4.50p 4.75p 59
05/02/2024 4.75p 4.79p 4.75p 4.75p 0
02/02/2024 4.75p 4.79p 4.50p 4.75p 0
01/02/2024 4.75p 4.75p 4.50p 4.50p 373499
31/01/2024 4.75p 4.75p 4.50p 4.50p 150000
30/01/2024 4.75p 5.00p 4.50p 4.75p 26521
29/01/2024 4.75p 4.82p 4.75p 4.75p 0
26/01/2024 4.75p 4.75p 4.50p 4.75p 165791
25/01/2024 4.75p 4.75p 4.50p 4.75p 12604
24/01/2024 4.75p 4.82p 4.75p 4.75p 0
23/01/2024 4.75p 5.00p 4.75p 4.75p 20
22/01/2024 4.75p 4.75p 4.50p 4.75p 43800
19/01/2024 4.75p 4.82p 4.75p 4.75p 0
18/01/2024 4.75p 4.79p 4.75p 4.75p 0
17/01/2024 4.80p 4.93p 4.75p 4.75p 0
16/01/2024 4.80p 4.80p 4.58p 4.80p 31209
15/01/2024 4.80p 4.80p 4.50p 4.58p 95232
12/01/2024 4.80p 4.88p 4.80p 4.80p 0
11/01/2024 4.80p 4.88p 4.80p 4.80p 0
10/01/2024 4.80p 4.88p 4.80p 4.80p 0
09/01/2024 4.80p 4.80p 4.52p 4.80p 56500
08/01/2024 4.80p 4.88p 4.80p 4.80p 0
05/01/2024 4.80p 4.88p 4.80p 4.80p 0
04/01/2024 4.80p 4.80p 4.62p 4.80p 3477
03/01/2024 4.80p 4.88p 4.80p 4.80p 0
02/01/2024 4.80p 4.88p 4.80p 4.80p 0
29/12/2023 4.80p 4.88p 4.80p 4.80p 0
28/12/2023 4.80p 4.80p 4.60p 4.80p 100000
27/12/2023 4.80p 4.88p 4.80p 4.80p 0
22/12/2023 4.80p 4.88p 4.80p 4.80p 0
21/12/2023 4.80p 4.80p 4.60p 4.80p 32500
20/12/2023 4.80p 4.80p 4.50p 4.80p 3000
19/12/2023 4.80p 4.80p 4.50p 4.80p 800000
18/12/2023 4.80p 4.88p 4.80p 4.80p 0
15/12/2023 4.80p 4.80p 4.50p 4.80p 800000
14/12/2023 4.85p 4.85p 4.60p 4.80p 100000
13/12/2023 4.85p 4.85p 4.60p 4.60p 266048
12/12/2023 4.85p 4.85p 4.60p 4.85p 5382
11/12/2023 4.85p 4.85p 4.70p 4.85p 6000
08/12/2023 4.85p 4.87p 4.85p 4.85p 0
07/12/2023 4.85p 4.87p 4.85p 4.85p 0
06/12/2023 4.85p 4.85p 4.80p 4.85p 688
05/12/2023 4.85p 4.87p 4.85p 4.85p 0
04/12/2023 4.85p 4.85p 4.70p 4.85p 6000
01/12/2023 4.85p 4.87p 4.85p 4.85p 0
30/11/2023 4.85p 4.87p 4.85p 4.85p 0
29/11/2023 4.85p 4.85p 4.71p 4.85p 10020
28/11/2023 4.85p 4.87p 4.85p 4.85p 0
27/11/2023 4.85p 4.92p 4.85p 4.85p 0
24/11/2023 4.85p 4.85p 4.70p 4.85p 896
23/11/2023 4.85p 5.00p 4.85p 4.85p 896
22/11/2023 4.85p 4.85p 4.80p 4.85p 13570
21/11/2023 4.85p 4.87p 4.85p 4.85p 0
20/11/2023 4.85p 4.87p 4.80p 4.85p 0
17/11/2023 4.85p 4.85p 4.80p 4.80p 61542
16/11/2023 4.85p 5.00p 4.70p 4.85p 1821
15/11/2023 4.85p 5.00p 4.85p 4.85p 5402
14/11/2023 4.85p 4.85p 4.70p 4.85p 13620
13/11/2023 4.85p 4.85p 4.71p 4.85p 320649
10/11/2023 4.85p 4.88p 4.85p 4.88p 100
09/11/2023 4.85p 4.87p 4.85p 4.85p 0
08/11/2023 4.85p 4.85p 4.80p 4.85p 20000
07/11/2023 4.85p 4.87p 4.85p 4.85p 0
06/11/2023 4.85p 4.87p 4.85p 4.85p 0
03/11/2023 4.85p 4.85p 4.71p 4.85p 7990
02/11/2023 4.85p 4.87p 4.85p 4.85p 0
01/11/2023 4.85p 4.87p 4.85p 4.85p 0
31/10/2023 4.85p 4.85p 4.75p 4.85p 75000
30/10/2023 4.85p 4.87p 4.76p 4.85p 0
27/10/2023 4.85p 4.85p 4.70p 4.76p 526198
26/10/2023 4.80p 4.85p 4.75p 4.85p 168737
25/10/2023 4.85p 4.85p 4.80p 4.80p 64000
24/10/2023 4.80p 4.80p 4.77p 4.80p 0
23/10/2023 4.80p 4.80p 4.77p 4.80p 0
20/10/2023 4.80p 4.80p 4.80p 4.80p 240332
19/10/2023 4.80p 4.80p 4.70p 4.80p 481966
18/10/2023 4.80p 4.80p 4.70p 4.80p 589300
17/10/2023 4.80p 4.80p 4.70p 4.80p 200102
16/10/2023 4.85p 4.85p 4.70p 4.80p 280036
13/10/2023 4.80p 4.80p 4.70p 4.80p 90012
12/10/2023 4.80p 4.80p 4.70p 4.80p 20097
11/10/2023 4.80p 4.80p 4.80p 4.80p 10000
10/10/2023 4.80p 4.80p 4.77p 4.80p 0
09/10/2023 4.80p 4.80p 4.76p 4.80p 990000
06/10/2023 4.80p 4.80p 4.70p 4.80p 30000
05/10/2023 4.80p 4.80p 4.77p 4.80p 0
04/10/2023 4.80p 4.80p 4.70p 4.80p 225000
03/10/2023 4.80p 4.80p 4.70p 4.80p 51
02/10/2023 4.80p 4.80p 4.70p 4.80p 777979
29/09/2023 4.85p 4.85p 4.71p 4.80p 50000
28/09/2023 4.85p 4.90p 4.80p 4.80p 2500
27/09/2023 4.85p 4.85p 4.78p 4.80p 118612
26/09/2023 4.85p 4.85p 4.80p 4.85p 69282
25/09/2023 4.85p 4.85p 4.80p 4.85p 100000
22/09/2023 4.90p 4.90p 4.85p 4.85p 100000
21/09/2023 4.85p 4.85p 4.83p 4.85p 0
20/09/2023 4.80p 4.86p 4.80p 4.80p 943500
19/09/2023 4.75p 4.90p 4.75p 4.85p 1184000
18/09/2023 4.75p 4.80p 4.70p 4.80p 25000
15/09/2023 4.60p 4.80p 4.60p 4.75p 103
14/09/2023 4.60p 4.80p 4.60p 4.70p 360000
13/09/2023 4.60p 4.80p 4.60p 4.70p 200856
12/09/2023 4.60p 4.80p 4.60p 4.70p 186030
11/09/2023 4.60p 4.71p 4.55p 4.65p 0
08/09/2023 4.50p 4.55p 4.50p 4.55p 0
07/09/2023 4.50p 4.70p 4.50p 4.55p 19850
06/09/2023 4.50p 4.70p 4.50p 4.55p 750000
05/09/2023 4.50p 4.60p 4.42p 4.55p 0
04/09/2023 4.50p 4.50p 4.30p 4.50p 50
01/09/2023 4.50p 4.50p 4.42p 4.50p 0
31/08/2023 4.50p 4.70p 4.46p 4.50p 63021
30/08/2023 4.45p 4.70p 4.45p 4.50p 130
29/08/2023 4.45p 4.50p 4.33p 4.45p 688807
25/08/2023 4.45p 4.57p 4.30p 4.45p 1059304
24/08/2023 4.40p 4.45p 4.30p 4.45p 555
23/08/2023 4.35p 4.50p 4.35p 4.40p 666
22/08/2023 4.30p 4.45p 4.35p 4.35p 0
21/08/2023 4.30p 4.50p 4.30p 4.35p 70
18/08/2023 4.30p 4.45p 4.35p 4.35p 0
17/08/2023 4.25p 4.40p 4.25p 4.35p 68157
16/08/2023 4.25p 4.34p 4.25p 4.30p 0
15/08/2023 4.25p 4.34p 4.30p 4.30p 0
14/08/2023 4.25p 4.34p 4.30p 4.30p 0
11/08/2023 4.25p 4.34p 4.30p 4.30p 0
10/08/2023 4.25p 4.34p 4.30p 4.30p 0
09/08/2023 4.25p 4.34p 4.30p 4.30p 0
08/08/2023 4.25p 4.30p 4.24p 4.30p 14000
07/08/2023 4.25p 4.40p 4.20p 4.30p 765000
04/08/2023 4.25p 4.30p 4.25p 4.25p 0
03/08/2023 4.05p 4.30p 4.05p 4.30p 450000
02/08/2023 4.05p 4.20p 4.05p 4.20p 250000
01/08/2023 4.05p 4.13p 4.05p 4.05p 0
31/07/2023 4.05p 4.19p 4.05p 4.05p 101400
28/07/2023 4.05p 4.05p 3.90p 4.05p 90
27/07/2023 4.05p 4.13p 4.05p 4.05p 0
26/07/2023 4.05p 4.20p 4.05p 4.20p 250000
25/07/2023 4.05p 4.13p 4.05p 4.05p 0
24/07/2023 4.05p 4.13p 4.05p 4.05p 0
21/07/2023 4.05p 4.10p 4.05p 4.10p 3000
20/07/2023 4.05p 4.13p 4.05p 4.05p 0
19/07/2023 4.05p 4.13p 4.05p 4.05p 0
18/07/2023 4.05p 4.13p 4.05p 4.05p 0
17/07/2023 3.95p 4.05p 3.80p 4.05p 500306
14/07/2023 3.95p 3.96p 3.95p 3.95p 0
13/07/2023 3.95p 3.96p 3.95p 3.95p 0
12/07/2023 3.95p 4.00p 3.80p 3.95p 151282
11/07/2023 3.95p 4.10p 3.95p 3.95p 243
10/07/2023 3.95p 4.00p 3.95p 3.95p 50000
07/07/2023 3.95p 4.10p 3.85p 3.95p 452078
06/07/2023 3.95p 4.10p 3.80p 3.95p 8443
05/07/2023 3.95p 4.10p 3.80p 3.95p 1673
04/07/2023 3.95p 3.95p 3.80p 3.95p 420000
03/07/2023 3.95p 3.95p 3.80p 3.95p 26
30/06/2023 3.95p 3.95p 3.80p 3.95p 512
29/06/2023 3.95p 3.96p 3.95p 3.95p 0
28/06/2023 3.95p 3.95p 3.90p 3.95p 150000
27/06/2023 3.95p 3.95p 3.90p 3.95p 158500
26/06/2023 3.95p 3.95p 3.90p 3.90p 70000
23/06/2023 3.95p 3.96p 3.95p 3.95p 0
22/06/2023 3.95p 3.95p 3.80p 3.95p 293
21/06/2023 3.95p 3.95p 3.80p 3.95p 2488
20/06/2023 3.95p 3.96p 3.95p 3.95p 0
19/06/2023 3.95p 3.95p 3.80p 3.95p 5853

*Close Price adjusted for both dividends and splits