Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sector Perform DCC (CDI) (DCC) by RBC Capital
- Avoid EnSilica (ENSI) by Steve Moore in ShareProphets
- Long Term Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Buy Renew Holdings (RNWH) by Berenberg
- Buy Burford Capital NPV (DI) (BUR) by Berenberg
- Buy Hochschild Mining (HOC) by Canaccord Genuity
- Buy Marston's (MARS) by Shore Capital
- Buy Renew Holdings (RNWH) by Shore Capital
- Buy Zegona Communications (ZEG) by Canaccord Genuity
- Buy On The Beach Group (OTB) by Shore Capital
- Buy Aptitude Software Group (APTD) by Canaccord Genuity
- Strong Buy KEFI Gold and Copper (KEFI) by Tom Winnifrith in ShareProphets
- Avoid Jaywing (JWNG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Oliver Rodzianko in The Motley Fool
- Equal Weight Pennon Group (PNN) by Morgan Stanley
- Overweight BP (BP.) by Morgan Stanley
- Overweight United Utilities Group (UU.) by Morgan Stanley
- Overweight Severn Trent (SVT) by Morgan Stanley
- Neutral Babcock International Group (BAB) by Citi
- Watch Auto Trader Group (AUTO) by Oliver Rodzianko in The Motley Fool
Dci Advisors LTD (DCI) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/05/2017 | 7.80p | 7.80p | 7.80p | 7.80p | 0 |
| 02/05/2017 | 7.80p | 7.85p | 7.80p | 7.80p | 15286 |
| 28/04/2017 | 7.85p | 7.85p | 7.50p | 7.80p | 36500 |
| 27/04/2017 | 7.85p | 8.00p | 7.85p | 7.85p | 400000 |
| 26/04/2017 | 7.85p | 7.85p | 7.80p | 7.85p | 976156 |
| 25/04/2017 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
| 24/04/2017 | 7.85p | 8.00p | 7.77p | 7.85p | 103907 |
| 21/04/2017 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
| 20/04/2017 | 7.85p | 7.85p | 7.50p | 7.85p | 5082 |
| 19/04/2017 | 7.85p | 7.85p | 7.65p | 7.80p | 119573 |
| 18/04/2017 | 7.85p | 7.85p | 7.85p | 7.85p | 5200 |
| 13/04/2017 | 7.85p | 8.05p | 7.85p | 7.85p | 1000 |
| 12/04/2017 | 7.85p | 8.00p | 7.85p | 7.85p | 44271 |
| 11/04/2017 | 7.85p | 7.95p | 7.77p | 7.85p | 42056 |
| 10/04/2017 | 7.75p | 8.00p | 7.75p | 7.85p | 500000 |
| 07/04/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 06/04/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 05/04/2017 | 7.75p | 7.75p | 7.50p | 7.75p | 270000 |
| 04/04/2017 | 7.75p | 7.95p | 7.69p | 7.75p | 316943 |
| 03/04/2017 | 7.75p | 7.75p | 7.68p | 7.75p | 111698 |
| 31/03/2017 | 7.75p | 7.80p | 7.68p | 7.75p | 111093 |
| 30/03/2017 | 7.75p | 7.95p | 7.68p | 7.75p | 107805 |
| 29/03/2017 | 7.75p | 7.75p | 7.68p | 7.75p | 1033 |
| 28/03/2017 | 7.75p | 7.95p | 7.68p | 7.75p | 235000 |
| 27/03/2017 | 7.88p | 8.00p | 7.75p | 7.75p | 338993 |
| 24/03/2017 | 8.00p | 8.00p | 7.81p | 7.88p | 100000 |
| 23/03/2017 | 8.00p | 8.00p | 7.80p | 8.00p | 38471 |
| 22/03/2017 | 8.00p | 8.50p | 7.50p | 8.00p | 62484 |
| 21/03/2017 | 8.00p | 8.50p | 8.00p | 8.00p | 5225 |
| 20/03/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 30075 |
| 17/03/2017 | 8.00p | 8.20p | 8.00p | 8.00p | 170000 |
| 16/03/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/03/2017 | 8.00p | 8.20p | 7.76p | 8.00p | 36080 |
| 14/03/2017 | 8.10p | 8.10p | 7.76p | 8.00p | 161094 |
| 13/03/2017 | 8.10p | 8.10p | 7.81p | 8.10p | 67310 |
| 10/03/2017 | 8.10p | 8.25p | 7.80p | 8.10p | 107008 |
| 09/03/2017 | 8.10p | 8.20p | 7.81p | 8.10p | 1529110 |
| 08/03/2017 | 8.10p | 8.70p | 7.81p | 8.10p | 4458 |
| 07/03/2017 | 8.10p | 8.25p | 7.80p | 8.20p | 610000 |
| 06/03/2017 | 8.10p | 8.50p | 7.80p | 8.10p | 47000 |
| 03/03/2017 | 8.10p | 8.60p | 7.80p | 8.10p | 2134899 |
| 02/03/2017 | 8.10p | 8.60p | 7.76p | 8.10p | 85828 |
| 01/03/2017 | 8.10p | 8.70p | 7.76p | 8.10p | 1017547 |
| 28/02/2017 | 8.10p | 8.35p | 7.61p | 8.01p | 2957804 |
| 27/02/2017 | 8.10p | 8.10p | 7.74p | 8.00p | 755614 |
| 24/02/2017 | 8.10p | 8.60p | 7.92p | 8.00p | 2698267 |
| 23/02/2017 | 8.13p | 8.70p | 7.50p | 8.10p | 1005924 |
| 22/02/2017 | 8.13p | 8.75p | 7.80p | 8.13p | 306020 |
| 21/02/2017 | 8.38p | 8.50p | 8.13p | 8.13p | 35177 |
| 20/02/2017 | 8.38p | 8.38p | 8.20p | 8.38p | 234 |
| 17/02/2017 | 8.38p | 8.50p | 8.38p | 8.38p | 50000 |
| 16/02/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 15/02/2017 | 8.38p | 8.70p | 8.38p | 8.38p | 2144075 |
| 14/02/2017 | 8.38p | 8.70p | 8.38p | 8.38p | 326493 |
| 13/02/2017 | 8.38p | 8.50p | 8.38p | 8.38p | 106963 |
| 10/02/2017 | 8.50p | 8.74p | 8.00p | 8.38p | 685924 |
| 09/02/2017 | 8.75p | 8.87p | 8.50p | 8.50p | 69768 |
| 08/02/2017 | 8.80p | 9.00p | 8.50p | 8.65p | 1062771 |
| 07/02/2017 | 8.95p | 9.40p | 8.50p | 8.70p | 433837 |
| 06/02/2017 | 8.95p | 8.95p | 8.80p | 8.95p | 4000 |
| 03/02/2017 | 8.95p | 8.95p | 8.65p | 8.95p | 216120 |
| 02/02/2017 | 8.70p | 9.10p | 8.70p | 8.95p | 2884405 |
| 01/02/2017 | 8.70p | 9.40p | 8.15p | 8.92p | 759571 |
| 31/01/2017 | 8.70p | 8.70p | 8.50p | 8.70p | 1698603 |
| 30/01/2017 | 8.75p | 8.89p | 8.00p | 8.50p | 537959 |
| 27/01/2017 | 8.75p | 8.98p | 8.75p | 8.75p | 19333 |
| 26/01/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 25/01/2017 | 8.75p | 8.97p | 8.75p | 8.75p | 139227 |
| 24/01/2017 | 8.75p | 8.99p | 8.75p | 8.75p | 1000000 |
| 23/01/2017 | 8.75p | 9.50p | 8.69p | 8.75p | 1419497 |
| 20/01/2017 | 8.75p | 8.75p | 8.69p | 8.75p | 10500 |
| 19/01/2017 | 8.75p | 9.25p | 8.69p | 8.75p | 1357893 |
| 18/01/2017 | 8.75p | 9.50p | 8.65p | 8.75p | 2910329 |
| 17/01/2017 | 9.00p | 9.00p | 8.50p | 8.75p | 445000 |
| 16/01/2017 | 9.00p | 9.00p | 8.69p | 9.00p | 236257 |
| 13/01/2017 | 9.50p | 9.50p | 8.50p | 9.00p | 434727 |
| 12/01/2017 | 9.88p | 10.25p | 9.01p | 9.50p | 367516 |
| 11/01/2017 | 10.00p | 10.00p | 9.75p | 9.88p | 500000 |
| 10/01/2017 | 10.00p | 10.45p | 9.25p | 9.25p | 884015 |
| 09/01/2017 | 9.88p | 10.38p | 9.63p | 10.00p | 3784720 |
| 06/01/2017 | 9.38p | 10.00p | 9.38p | 9.88p | 550624 |
| 05/01/2017 | 8.63p | 10.00p | 8.63p | 9.38p | 260147 |
| 04/01/2017 | 8.50p | 9.00p | 8.50p | 8.63p | 75000 |
| 03/01/2017 | 8.50p | 9.00p | 8.33p | 8.50p | 260973 |
| 30/12/2016 | 8.50p | 8.50p | 8.23p | 8.50p | 30468 |
| 29/12/2016 | 8.25p | 9.00p | 8.11p | 8.50p | 883309 |
| 28/12/2016 | 7.93p | 8.75p | 7.93p | 8.00p | 389507 |
| 23/12/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/12/2016 | 7.93p | 8.00p | 7.93p | 8.00p | 129553 |
| 21/12/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/12/2016 | 8.00p | 8.50p | 7.85p | 8.00p | 2042407 |
| 19/12/2016 | 8.00p | 8.00p | 7.85p | 8.00p | 5000 |
| 16/12/2016 | 8.00p | 8.23p | 7.81p | 8.00p | 253500 |
| 15/12/2016 | 7.93p | 8.25p | 7.60p | 8.00p | 146403 |
| 14/12/2016 | 7.93p | 8.25p | 7.75p | 8.19p | 394018 |
| 13/12/2016 | 7.80p | 8.00p | 7.75p | 7.93p | 262812 |
| 12/12/2016 | 7.80p | 8.25p | 7.62p | 7.80p | 426902 |
| 09/12/2016 | 7.80p | 8.00p | 7.61p | 7.80p | 343442 |
| 08/12/2016 | 7.80p | 8.00p | 7.60p | 7.80p | 365758 |
| 07/12/2016 | 7.75p | 8.00p | 7.70p | 8.00p | 5480084 |
| 06/12/2016 | 7.75p | 8.00p | 7.75p | 8.00p | 3259250 |
| 05/12/2016 | 7.75p | 8.00p | 7.60p | 8.00p | 586429 |
| 02/12/2016 | 7.50p | 8.00p | 7.49p | 8.00p | 6090755 |
| 01/12/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 115000 |
| 30/11/2016 | 7.75p | 7.75p | 7.30p | 7.50p | 1013279 |
| 29/11/2016 | 7.50p | 7.65p | 7.49p | 7.60p | 2559642 |
| 28/11/2016 | 7.50p | 7.65p | 7.30p | 7.50p | 1016447 |
| 25/11/2016 | 7.50p | 7.65p | 7.50p | 7.50p | 83506 |
| 24/11/2016 | 7.50p | 7.75p | 7.50p | 7.50p | 120365 |
| 23/11/2016 | 7.13p | 7.50p | 7.13p | 7.38p | 12165945 |
| 22/11/2016 | 7.04p | 7.13p | 7.00p | 7.13p | 1125000 |
| 21/11/2016 | 6.95p | 7.15p | 6.80p | 6.95p | 185003 |
| 18/11/2016 | 6.95p | 7.00p | 6.95p | 6.95p | 50000 |
| 17/11/2016 | 7.00p | 7.25p | 6.75p | 7.15p | 640000 |
| 16/11/2016 | 7.00p | 7.70p | 7.00p | 7.00p | 2982195 |
| 15/11/2016 | 5.70p | 7.00p | 5.70p | 6.80p | 8583796 |
| 14/11/2016 | 5.63p | 5.72p | 5.50p | 5.63p | 2568070 |
| 11/11/2016 | 5.63p | 5.63p | 5.52p | 5.63p | 74000 |
| 10/11/2016 | 5.63p | 5.73p | 5.63p | 5.63p | 20000 |
| 09/11/2016 | 5.63p | 5.75p | 5.63p | 5.63p | 34000 |
| 08/11/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 07/11/2016 | 5.63p | 5.63p | 5.50p | 5.63p | 1300 |
| 04/11/2016 | 5.60p | 5.73p | 5.52p | 5.63p | 297434 |
| 03/11/2016 | 5.63p | 5.73p | 5.50p | 5.60p | 576500 |
| 02/11/2016 | 5.63p | 5.63p | 5.50p | 5.63p | 202727 |
| 01/11/2016 | 5.63p | 5.73p | 5.63p | 5.63p | 140000 |
| 31/10/2016 | 5.63p | 5.63p | 5.60p | 5.63p | 1373522 |
| 28/10/2016 | 5.63p | 5.63p | 5.50p | 5.63p | 127481 |
| 27/10/2016 | 5.63p | 5.90p | 5.63p | 5.63p | 384251 |
| 26/10/2016 | 5.63p | 5.85p | 5.63p | 5.75p | 1312820 |
| 25/10/2016 | 5.63p | 5.63p | 5.55p | 5.63p | 34075 |
| 24/10/2016 | 5.63p | 5.75p | 5.50p | 5.63p | 290000 |
| 21/10/2016 | 5.75p | 5.75p | 5.50p | 5.63p | 53500 |
| 20/10/2016 | 5.75p | 5.90p | 5.75p | 5.75p | 4882 |
| 19/10/2016 | 6.00p | 6.00p | 5.75p | 5.75p | 53785 |
| 18/10/2016 | 6.00p | 6.15p | 5.75p | 6.00p | 1279550 |
| 17/10/2016 | 6.14p | 6.14p | 5.80p | 6.00p | 424339 |
| 14/10/2016 | 6.14p | 6.28p | 6.14p | 6.14p | 491300 |
| 13/10/2016 | 6.14p | 6.28p | 6.05p | 6.14p | 1954309 |
| 12/10/2016 | 5.93p | 6.30p | 5.93p | 6.14p | 1741096 |
| 11/10/2016 | 5.88p | 6.00p | 5.88p | 5.88p | 369999 |
| 10/10/2016 | 5.88p | 5.88p | 5.80p | 5.88p | 21100 |
| 07/10/2016 | 5.88p | 6.00p | 5.75p | 5.88p | 362000 |
| 06/10/2016 | 5.75p | 6.00p | 5.75p | 5.88p | 587059 |
| 05/10/2016 | 5.75p | 5.90p | 5.50p | 5.75p | 2073085 |
| 04/10/2016 | 5.75p | 5.90p | 5.50p | 5.75p | 551857 |
| 03/10/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/09/2016 | 5.58p | 6.00p | 5.35p | 5.75p | 1445946 |
| 29/09/2016 | 5.33p | 5.40p | 5.33p | 5.33p | 2325000 |
| 28/09/2016 | 5.33p | 5.40p | 5.33p | 5.33p | 3009 |
| 27/09/2016 | 5.33p | 5.40p | 5.33p | 5.33p | 5539294 |
| 26/09/2016 | 5.33p | 5.40p | 5.30p | 5.33p | 2141119 |
| 23/09/2016 | 5.33p | 5.33p | 5.33p | 5.33p | 0 |
| 22/09/2016 | 5.33p | 5.35p | 5.25p | 5.33p | 2113000 |
| 21/09/2016 | 5.33p | 5.33p | 5.33p | 5.33p | 0 |
| 20/09/2016 | 5.33p | 5.35p | 5.18p | 5.33p | 40000 |
| 19/09/2016 | 5.33p | 5.33p | 5.15p | 5.33p | 37000 |
| 16/09/2016 | 5.33p | 5.33p | 5.15p | 5.33p | 100000 |
| 15/09/2016 | 5.33p | 5.40p | 5.33p | 5.33p | 50000 |
| 14/09/2016 | 5.33p | 5.33p | 5.33p | 5.33p | 0 |
| 13/09/2016 | 5.33p | 5.40p | 5.30p | 5.33p | 4018297 |
| 12/09/2016 | 5.33p | 5.33p | 5.33p | 5.33p | 0 |
| 09/09/2016 | 5.33p | 5.33p | 5.19p | 5.33p | 10000 |
| 08/09/2016 | 5.33p | 5.33p | 5.19p | 5.33p | 2776 |
| 07/09/2016 | 5.33p | 5.33p | 5.25p | 5.25p | 50000 |
| 06/09/2016 | 5.33p | 5.50p | 5.33p | 5.33p | 151002 |
| 05/09/2016 | 5.33p | 5.40p | 5.32p | 5.33p | 337592 |
| 02/09/2016 | 5.33p | 5.40p | 5.25p | 5.33p | 1572592 |
| 01/09/2016 | 5.33p | 5.33p | 5.33p | 5.33p | 0 |
| 31/08/2016 | 5.40p | 5.40p | 5.30p | 5.33p | 48663 |
| 30/08/2016 | 5.40p | 5.50p | 5.37p | 5.40p | 252994 |
| 26/08/2016 | 5.40p | 5.50p | 5.40p | 5.40p | 7534 |
| 25/08/2016 | 5.40p | 5.40p | 5.35p | 5.40p | 77000 |
| 24/08/2016 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 23/08/2016 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 22/08/2016 | 5.40p | 5.50p | 5.40p | 5.40p | 0 |
| 19/08/2016 | 5.40p | 5.50p | 5.39p | 5.50p | 20971 |
| 18/08/2016 | 5.35p | 5.40p | 5.35p | 5.40p | 0 |
| 17/08/2016 | 5.35p | 5.50p | 5.35p | 5.35p | 66363 |
| 16/08/2016 | 5.35p | 5.45p | 5.23p | 5.35p | 275366 |
| 15/08/2016 | 5.35p | 5.35p | 5.35p | 5.35p | 0 |
| 12/08/2016 | 5.30p | 5.35p | 5.30p | 5.35p | 460000 |
| 11/08/2016 | 5.30p | 5.40p | 5.30p | 5.30p | 150000 |
| 10/08/2016 | 5.25p | 5.30p | 5.25p | 5.30p | 318957 |
| 09/08/2016 | 5.25p | 5.28p | 5.25p | 5.25p | 24047 |
| 08/08/2016 | 5.25p | 5.25p | 5.10p | 5.10p | 75000 |
| 05/08/2016 | 5.13p | 5.13p | 5.05p | 5.13p | 11993 |
| 04/08/2016 | 5.13p | 5.25p | 5.05p | 5.13p | 19621 |
| 03/08/2016 | 4.88p | 5.13p | 4.75p | 5.13p | 481854 |
| 02/08/2016 | 5.35p | 5.35p | 4.75p | 4.88p | 427665 |
| 01/08/2016 | 5.58p | 5.58p | 5.01p | 5.35p | 1059981 |
| 29/07/2016 | 5.88p | 5.88p | 5.26p | 5.58p | 89901 |
| 28/07/2016 | 5.88p | 5.88p | 5.88p | 5.88p | 38589 |
| 27/07/2016 | 5.88p | 6.00p | 5.81p | 5.88p | 70000 |
| 26/07/2016 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 25/07/2016 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 22/07/2016 | 5.88p | 6.00p | 5.75p | 5.88p | 213493 |
| 21/07/2016 | 5.75p | 6.00p | 5.70p | 5.80p | 90502 |
| 20/07/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 82 |
| 19/07/2016 | 5.75p | 5.90p | 5.50p | 5.75p | 37690 |
*Close Price adjusted for both dividends and splits