Dci Advisors LTD (DCI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dci Advisors LTD

Date Open High Low Close* Volume
21/11/2018 5.80p 5.80p 5.60p 5.80p 350000
20/11/2018 6.18p 6.18p 5.85p 5.88p 128000
19/11/2018 6.18p 6.18p 6.00p 6.00p 118000
16/11/2018 6.18p 6.18p 6.15p 6.15p 0
15/11/2018 6.18p 6.15p 6.15p 6.15p 0
14/11/2018 6.18p 6.18p 6.00p 6.15p 25217
13/11/2018 6.18p 6.18p 6.00p 6.00p 25441
12/11/2018 6.13p 6.18p 6.00p 6.18p 298852
09/11/2018 6.13p 6.13p 6.10p 6.13p 3300
08/11/2018 6.08p 6.25p 6.08p 6.25p 70000
07/11/2018 6.08p 6.08p 6.00p 6.08p 45000
06/11/2018 6.08p 6.08p 6.00p 6.00p 21000
05/11/2018 6.08p 6.08p 6.01p 6.08p 8000
02/11/2018 6.08p 6.08p 6.08p 6.08p 0
01/11/2018 6.08p 6.08p 6.00p 6.08p 17500
31/10/2018 6.08p 6.08p 5.90p 6.08p 10854
30/10/2018 6.08p 6.08p 6.08p 6.08p 0
29/10/2018 6.08p 6.08p 6.00p 6.08p 11156
26/10/2018 6.08p 6.08p 6.08p 6.08p 0
25/10/2018 6.08p 6.10p 5.95p 6.08p 25000
24/10/2018 6.08p 6.25p 6.01p 6.08p 24350
23/10/2018 6.08p 6.08p 6.08p 6.08p 0
22/10/2018 6.08p 6.08p 5.99p 6.08p 125000
19/10/2018 6.08p 6.08p 6.08p 6.08p 0
18/10/2018 6.08p 6.10p 6.08p 6.08p 122163
17/10/2018 6.08p 6.10p 6.08p 6.08p 5000
16/10/2018 6.35p 6.35p 6.00p 6.20p 400750
15/10/2018 6.35p 6.40p 6.10p 6.35p 85411
12/10/2018 6.35p 6.35p 6.12p 6.35p 52028
11/10/2018 6.35p 6.35p 6.35p 6.35p 0
10/10/2018 6.35p 6.35p 6.35p 6.35p 0
09/10/2018 6.35p 6.43p 6.35p 6.35p 15000
08/10/2018 6.35p 6.35p 6.15p 6.35p 95588
05/10/2018 6.35p 6.50p 6.35p 6.35p 669200
04/10/2018 6.35p 6.50p 6.35p 6.35p 66600
03/10/2018 6.35p 6.50p 6.15p 6.35p 105039
02/10/2018 6.35p 6.40p 6.35p 6.35p 10100
01/10/2018 6.35p 6.50p 6.22p 6.50p 1900393
28/09/2018 6.35p 6.40p 6.10p 6.35p 136254
27/09/2018 6.35p 6.35p 6.35p 6.35p 0
26/09/2018 6.35p 6.40p 6.30p 6.35p 59000
25/09/2018 6.40p 6.40p 6.15p 6.35p 66506
24/09/2018 6.40p 6.40p 6.30p 6.40p 30000
21/09/2018 6.40p 6.60p 6.25p 6.40p 222005
20/09/2018 6.40p 6.40p 6.40p 6.40p 0
19/09/2018 6.40p 6.40p 6.20p 6.40p 66338
18/09/2018 6.40p 6.40p 6.40p 6.40p 0
17/09/2018 6.45p 6.45p 6.20p 6.40p 6020008
14/09/2018 6.45p 6.45p 6.20p 6.45p 20005
13/09/2018 6.45p 6.45p 6.45p 6.45p 0
12/09/2018 6.45p 6.45p 6.25p 6.45p 20000
11/09/2018 6.45p 6.45p 6.45p 6.45p 0
10/09/2018 6.45p 6.45p 6.30p 6.45p 20000
07/09/2018 6.45p 6.50p 6.30p 6.45p 4555000
06/09/2018 6.45p 6.45p 6.20p 6.45p 24000
05/09/2018 6.45p 6.45p 6.25p 6.45p 20000
04/09/2018 6.45p 6.50p 6.20p 6.45p 30884
03/09/2018 6.45p 6.45p 6.25p 6.45p 20000
31/08/2018 6.45p 6.45p 6.30p 6.45p 20000
30/08/2018 6.45p 6.45p 6.30p 6.45p 3906
29/08/2018 6.45p 6.50p 6.28p 6.45p 70000
28/08/2018 6.45p 6.45p 6.45p 6.45p 0
24/08/2018 6.45p 6.45p 6.28p 6.45p 20000
23/08/2018 6.45p 6.45p 6.45p 6.45p 0
22/08/2018 6.45p 6.45p 6.28p 6.45p 46527
21/08/2018 6.45p 6.60p 6.45p 6.45p 65444
20/08/2018 6.45p 6.45p 6.20p 6.35p 242000
17/08/2018 6.45p 6.35p 6.35p 6.35p 0
16/08/2018 6.45p 6.35p 6.20p 6.35p 743017
15/08/2018 6.45p 6.45p 6.20p 6.20p 165000
14/08/2018 6.45p 6.45p 6.20p 6.35p 78500
13/08/2018 6.45p 6.45p 6.35p 6.35p 20000
10/08/2018 6.45p 6.50p 6.35p 6.35p 40000
09/08/2018 6.45p 6.50p 6.35p 6.35p 45000
08/08/2018 6.45p 6.50p 6.35p 6.35p 42154
07/08/2018 6.45p 6.50p 6.35p 6.35p 30000
06/08/2018 6.45p 6.70p 6.20p 6.45p 49527
03/08/2018 6.45p 6.70p 6.38p 6.45p 163237
02/08/2018 6.05p 6.65p 6.05p 6.50p 11426616
01/08/2018 6.05p 6.30p 5.80p 5.80p 187912
31/07/2018 6.05p 6.30p 6.05p 6.05p 3700
30/07/2018 6.05p 6.05p 5.95p 6.05p 20000
27/07/2018 6.05p 6.05p 5.93p 6.05p 2666
26/07/2018 6.05p 6.05p 6.05p 6.05p 0
25/07/2018 6.05p 6.30p 6.05p 6.05p 100000
24/07/2018 6.05p 6.05p 5.85p 5.90p 124000
23/07/2018 6.05p 6.10p 6.00p 6.00p 896274
20/07/2018 6.05p 6.05p 5.86p 6.05p 20000
19/07/2018 6.05p 6.30p 6.05p 6.15p 13000
18/07/2018 6.15p 6.60p 6.15p 6.15p 110000
17/07/2018 6.15p 6.15p 6.03p 6.15p 20000
16/07/2018 6.15p 6.15p 6.15p 6.15p 0
13/07/2018 6.45p 6.45p 6.05p 6.30p 257233
12/07/2018 6.45p 6.45p 6.20p 6.45p 30000
11/07/2018 6.55p 6.55p 6.30p 6.45p 77625
10/07/2018 6.55p 6.60p 6.30p 6.50p 94324
09/07/2018 6.55p 6.55p 6.50p 6.50p 7452
06/07/2018 6.55p 6.55p 6.55p 6.55p 0
05/07/2018 6.55p 6.55p 6.55p 6.55p 0
04/07/2018 6.65p 6.65p 6.55p 6.55p 0
03/07/2018 6.65p 6.65p 6.65p 6.65p 0
02/07/2018 6.75p 6.75p 6.25p 6.65p 98800
29/06/2018 6.75p 6.80p 6.50p 6.75p 282800
28/06/2018 6.75p 6.75p 6.75p 6.75p 0
27/06/2018 6.75p 6.75p 6.50p 6.75p 218792
26/06/2018 6.85p 7.00p 6.60p 6.75p 53667
25/06/2018 6.85p 6.85p 6.85p 6.85p 0
22/06/2018 6.85p 6.85p 6.60p 6.85p 20733
21/06/2018 6.85p 7.00p 6.85p 6.85p 50000
20/06/2018 6.85p 6.85p 6.80p 6.85p 60000
19/06/2018 6.95p 7.00p 6.70p 6.85p 55000
18/06/2018 7.15p 7.15p 6.90p 6.95p 10000
15/06/2018 7.15p 7.40p 7.15p 7.15p 10
14/06/2018 7.15p 7.15p 6.90p 7.15p 15000
13/06/2018 7.20p 7.20p 7.10p 7.15p 1500000
12/06/2018 7.20p 7.20p 6.90p 6.90p 997250
11/06/2018 7.20p 7.20p 7.00p 7.20p 500000
08/06/2018 7.20p 7.20p 7.00p 7.20p 85639
07/06/2018 7.20p 7.20p 7.00p 7.20p 771800
06/06/2018 7.20p 7.20p 7.00p 7.20p 28200
05/06/2018 7.20p 7.20p 7.20p 7.20p 0
04/06/2018 7.20p 7.20p 7.20p 7.20p 0
01/06/2018 7.20p 7.20p 6.97p 7.20p 91688
31/05/2018 7.20p 7.20p 7.01p 7.20p 7947
30/05/2018 7.20p 7.20p 7.05p 7.20p 60000
29/05/2018 7.20p 7.20p 7.00p 7.20p 515269
25/05/2018 7.20p 7.20p 7.20p 7.20p 2100000
24/05/2018 7.20p 7.20p 7.00p 7.20p 252092
23/05/2018 7.20p 7.20p 7.00p 7.20p 972382
22/05/2018 7.20p 7.20p 7.10p 7.10p 50000
21/05/2018 7.20p 7.40p 7.19p 7.20p 24970
18/05/2018 7.20p 7.20p 7.10p 7.10p 285700
17/05/2018 7.20p 7.20p 7.20p 7.20p 0
16/05/2018 7.20p 7.20p 7.00p 7.20p 53500
15/05/2018 7.20p 7.25p 7.00p 7.20p 70363304
14/05/2018 7.25p 7.25p 7.08p 7.20p 58376
11/05/2018 7.25p 7.25p 7.24p 7.25p 160000
10/05/2018 7.25p 7.25p 7.05p 7.05p 480000
09/05/2018 7.25p 7.25p 7.25p 7.25p 0
08/05/2018 7.25p 7.35p 7.05p 7.25p 654239
04/05/2018 7.25p 7.40p 7.25p 7.25p 489998
03/05/2018 7.25p 7.35p 7.25p 7.25p 1630000
02/05/2018 7.25p 7.25p 7.05p 7.25p 205497
01/05/2018 7.25p 7.45p 7.00p 7.45p 704047
30/04/2018 7.25p 7.25p 7.00p 7.25p 300000
27/04/2018 7.25p 7.25p 7.20p 7.25p 2500000
26/04/2018 7.25p 7.40p 7.00p 7.25p 194652
25/04/2018 7.25p 7.25p 7.00p 7.25p 951314
24/04/2018 7.25p 7.50p 7.25p 7.50p 180000
23/04/2018 7.25p 7.50p 7.25p 7.25p 132005
20/04/2018 7.25p 7.25p 7.00p 7.25p 265692
19/04/2018 7.25p 7.25p 7.20p 7.20p 170000
18/04/2018 7.25p 7.40p 7.00p 7.20p 527301
17/04/2018 7.25p 7.40p 7.00p 7.20p 285000
16/04/2018 7.25p 7.25p 7.00p 7.00p 110000
13/04/2018 7.25p 7.25p 7.00p 7.00p 591999
12/04/2018 7.25p 7.25p 7.25p 7.25p 0
11/04/2018 7.25p 7.25p 7.23p 7.25p 68000
10/04/2018 7.25p 7.25p 7.25p 7.25p 0
09/04/2018 7.25p 7.25p 7.05p 7.25p 18000
06/04/2018 7.25p 7.25p 7.23p 7.25p 145
05/04/2018 7.25p 7.25p 7.25p 7.25p 0
04/04/2018 7.25p 7.25p 7.00p 7.25p 25000
03/04/2018 7.25p 7.25p 7.00p 7.25p 60691
29/03/2018 7.35p 7.35p 7.00p 7.05p 188737
28/03/2018 7.45p 7.45p 7.20p 7.25p 117500
27/03/2018 7.45p 7.50p 7.45p 7.50p 29999
26/03/2018 7.45p 7.45p 7.40p 7.40p 90000
23/03/2018 7.45p 7.70p 7.25p 7.45p 32022
22/03/2018 7.45p 7.48p 7.20p 7.40p 116689
21/03/2018 7.45p 7.45p 7.45p 7.45p 0
20/03/2018 7.45p 7.45p 7.45p 7.45p 0
19/03/2018 7.45p 7.45p 7.26p 7.45p 85997
16/03/2018 7.45p 7.50p 7.26p 7.45p 143335
15/03/2018 7.45p 7.45p 7.45p 7.45p 0
14/03/2018 7.45p 7.50p 7.45p 7.45p 16534
13/03/2018 7.45p 7.45p 7.45p 7.45p 0
12/03/2018 7.45p 7.45p 7.45p 7.45p 0
09/03/2018 7.45p 7.50p 7.45p 7.45p 30000
08/03/2018 7.45p 7.45p 7.45p 7.45p 60000
07/03/2018 7.45p 7.50p 7.45p 7.45p 60460
06/03/2018 7.45p 7.50p 7.45p 7.50p 81540
05/03/2018 7.45p 7.70p 7.45p 7.50p 62000
02/03/2018 7.45p 7.45p 7.45p 7.45p 0
01/03/2018 7.45p 7.45p 7.45p 7.45p 0
28/02/2018 7.45p 7.50p 7.45p 7.45p 30000
27/02/2018 7.45p 7.50p 7.00p 7.45p 124019
26/02/2018 7.45p 7.50p 7.21p 7.50p 227300
23/02/2018 7.35p 7.50p 7.26p 7.50p 140000
22/02/2018 7.35p 7.35p 7.26p 7.35p 40000
21/02/2018 7.08p 7.50p 7.08p 7.35p 315961
20/02/2018 7.03p 7.03p 7.00p 7.03p 75000
19/02/2018 6.83p 7.20p 6.83p 6.95p 260000
16/02/2018 6.80p 6.80p 6.80p 6.80p 0
15/02/2018 6.80p 6.80p 6.80p 6.80p 0
14/02/2018 6.80p 6.80p 6.75p 6.80p 0
13/02/2018 6.75p 6.80p 6.65p 6.75p 433529
12/02/2018 6.75p 6.85p 6.60p 6.75p 284269
09/02/2018 6.65p 6.75p 6.60p 6.75p 260504
08/02/2018 6.65p 6.80p 6.65p 6.80p 70050

*Close Price adjusted for both dividends and splits