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:
- Buy Ebiquity (EBQ) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Overweight Marks & Spencer Group (MKS) by RBC Capital
- Overweight Greggs (GRG) by RBC Capital
- Neutral Young & Co's Brewery 'A' Shares (YNGA) by JP Morgan
- Sell Wise Class A (WISE) by RBC Capital
- Sell Celadon Pharmaceuticals (CEL) by Tom Winnifrith in ShareProphets
- Avoid Sondrel (Holdings) (SND) by Steve Moore in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Neutral Burberry Group (BRBY) by JP Morgan
- Buy HSBC Holdings (HSBA) by Ben McPoland in The Motley Fool
- Buy Kier Group (KIE) by Berenberg
- Buy Lords Group Trading (LORD) by Berenberg
- Sector Perform Imperial Brands (IMB) by RBC Capital
- Buy 4Global (4GBL) by Canaccord Genuity
- Buy Compass Group (CPG) by Shore Capital
- Sell Spirax-Sarco Engineering (SPX) by Shore Capital
- Buy Experian (EXPN) by Bank of America
- Watch Poolbeg Pharma (POLB) by Edward Sheldon in The Motley Fool
- Hold Virgin Money UK (VMUK) by Peel Hunt
Dci Advisors LTD (DCI) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/07/2016 | 5.75p | 5.90p | 5.50p | 5.75p | 37690 |
| 18/07/2016 | 5.88p | 5.88p | 5.50p | 5.75p | 223088 |
| 15/07/2016 | 5.83p | 6.00p | 5.75p | 5.88p | 17776980 |
| 14/07/2016 | 5.88p | 5.90p | 5.75p | 5.83p | 104000 |
| 13/07/2016 | 6.18p | 6.18p | 5.75p | 6.05p | 678500 |
| 12/07/2016 | 6.18p | 6.18p | 5.99p | 6.18p | 83305 |
| 11/07/2016 | 6.18p | 6.18p | 6.00p | 6.18p | 107000 |
| 08/07/2016 | 6.18p | 6.20p | 6.00p | 6.18p | 276149 |
| 07/07/2016 | 6.18p | 6.18p | 6.00p | 6.18p | 108880 |
| 06/07/2016 | 6.88p | 6.88p | 6.00p | 6.18p | 146242 |
| 05/07/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 04/07/2016 | 6.88p | 6.88p | 6.50p | 6.88p | 300000 |
| 01/07/2016 | 6.88p | 7.00p | 5.00p | 6.88p | 2170208 |
| 30/06/2016 | 6.88p | 6.88p | 6.76p | 6.88p | 35000 |
| 29/06/2016 | 6.88p | 6.88p | 6.50p | 6.88p | 22000 |
| 28/06/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 27/06/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 2068872 |
| 24/06/2016 | 6.88p | 7.06p | 6.61p | 7.00p | 287242 |
| 23/06/2016 | 6.88p | 6.88p | 6.69p | 6.88p | 10000 |
| 22/06/2016 | 6.88p | 6.88p | 6.50p | 6.88p | 62205 |
| 21/06/2016 | 6.88p | 6.89p | 6.88p | 6.88p | 1800 |
| 20/06/2016 | 6.88p | 6.89p | 6.88p | 6.88p | 28918 |
| 17/06/2016 | 7.13p | 7.13p | 6.88p | 6.88p | 100000 |
| 16/06/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 15/06/2016 | 7.13p | 7.35p | 7.13p | 7.13p | 109089 |
| 14/06/2016 | 6.88p | 7.16p | 6.88p | 7.13p | 595708 |
| 13/06/2016 | 7.13p | 7.13p | 6.50p | 7.00p | 137838 |
| 10/06/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 09/06/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 08/06/2016 | 7.13p | 7.30p | 7.13p | 7.13p | 750 |
| 07/06/2016 | 7.13p | 7.30p | 7.13p | 7.13p | 20000 |
| 06/06/2016 | 7.13p | 7.30p | 6.75p | 7.13p | 45000 |
| 03/06/2016 | 7.13p | 7.13p | 7.00p | 7.13p | 280000 |
| 02/06/2016 | 7.63p | 7.63p | 7.25p | 7.25p | 50000 |
| 01/06/2016 | 7.88p | 7.88p | 7.50p | 7.63p | 80000 |
| 31/05/2016 | 7.88p | 7.88p | 7.51p | 7.88p | 33800 |
| 27/05/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 26/05/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 25/05/2016 | 7.88p | 7.88p | 7.51p | 7.88p | 16400 |
| 24/05/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 23/05/2016 | 7.88p | 8.00p | 7.51p | 7.88p | 21410 |
| 20/05/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 19/05/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 18/05/2016 | 7.88p | 7.88p | 7.81p | 7.88p | 12500 |
| 17/05/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 16/05/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 13/05/2016 | 7.88p | 7.88p | 7.63p | 7.88p | 40000 |
| 12/05/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 11/05/2016 | 7.88p | 7.88p | 7.00p | 7.88p | 159000 |
| 10/05/2016 | 7.88p | 8.00p | 7.63p | 7.88p | 25628 |
| 09/05/2016 | 8.00p | 8.10p | 7.63p | 7.88p | 43853 |
| 06/05/2016 | 8.13p | 8.25p | 7.50p | 8.25p | 102385 |
| 05/05/2016 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 04/05/2016 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 03/05/2016 | 8.13p | 8.46p | 7.79p | 8.13p | 8131 |
| 29/04/2016 | 8.25p | 8.25p | 7.75p | 8.13p | 139984 |
| 28/04/2016 | 8.25p | 8.25p | 8.05p | 8.05p | 15000 |
| 27/04/2016 | 8.25p | 8.50p | 8.25p | 8.50p | 10000 |
| 26/04/2016 | 8.35p | 8.35p | 8.00p | 8.25p | 10000 |
| 25/04/2016 | 8.35p | 8.40p | 8.04p | 8.40p | 124424 |
| 22/04/2016 | 8.23p | 8.70p | 8.00p | 8.35p | 131014 |
| 21/04/2016 | 8.35p | 8.35p | 8.00p | 8.05p | 152036 |
| 20/04/2016 | 8.38p | 8.75p | 8.00p | 8.35p | 582618 |
| 19/04/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 18/04/2016 | 8.38p | 8.75p | 8.00p | 8.38p | 61232 |
| 15/04/2016 | 8.38p | 8.75p | 8.38p | 8.38p | 25330 |
| 14/04/2016 | 8.38p | 8.64p | 8.00p | 8.38p | 55210 |
| 13/04/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 12/04/2016 | 8.38p | 8.75p | 8.38p | 8.38p | 46258 |
| 11/04/2016 | 8.50p | 8.75p | 8.26p | 8.38p | 101754 |
| 08/04/2016 | 8.50p | 8.50p | 8.42p | 8.50p | 17814 |
| 07/04/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 1000 |
| 06/04/2016 | 8.50p | 8.50p | 8.42p | 8.50p | 39549 |
| 05/04/2016 | 8.50p | 8.50p | 8.25p | 8.50p | 162514 |
| 04/04/2016 | 8.50p | 8.50p | 8.35p | 8.50p | 100000 |
| 01/04/2016 | 8.25p | 8.50p | 8.00p | 8.50p | 652970 |
| 31/03/2016 | 8.25p | 8.25p | 8.00p | 8.00p | 395000 |
| 30/03/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 100000 |
| 29/03/2016 | 8.25p | 8.25p | 8.00p | 8.25p | 413800 |
| 24/03/2016 | 8.25p | 8.25p | 8.00p | 8.25p | 63681 |
| 23/03/2016 | 8.25p | 8.25p | 7.75p | 8.25p | 1482253 |
| 22/03/2016 | 8.13p | 8.47p | 8.00p | 8.25p | 294166 |
| 21/03/2016 | 8.50p | 8.70p | 8.00p | 8.00p | 170547 |
| 18/03/2016 | 8.50p | 8.70p | 8.25p | 8.25p | 10002 |
| 17/03/2016 | 8.50p | 8.50p | 8.25p | 8.50p | 185798 |
| 16/03/2016 | 8.75p | 8.97p | 8.25p | 8.25p | 319667 |
| 15/03/2016 | 9.38p | 9.38p | 8.50p | 8.50p | 790266 |
| 14/03/2016 | 9.38p | 9.38p | 9.00p | 9.38p | 50581 |
| 11/03/2016 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 10/03/2016 | 9.63p | 9.63p | 9.38p | 9.38p | 0 |
| 09/03/2016 | 9.75p | 9.75p | 9.50p | 9.63p | 5616 |
| 08/03/2016 | 9.75p | 9.75p | 9.23p | 9.75p | 3116338 |
| 07/03/2016 | 9.75p | 9.84p | 9.52p | 9.75p | 135094 |
| 04/03/2016 | 9.75p | 9.85p | 9.50p | 9.75p | 129919 |
| 03/03/2016 | 9.75p | 9.75p | 9.50p | 9.75p | 99218 |
| 02/03/2016 | 9.88p | 9.95p | 9.70p | 9.75p | 185900 |
| 01/03/2016 | 10.25p | 10.25p | 9.80p | 9.88p | 120126 |
| 29/02/2016 | 11.25p | 11.25p | 10.00p | 10.25p | 526382 |
| 26/02/2016 | 11.25p | 11.25p | 11.00p | 11.25p | 182000 |
| 25/02/2016 | 11.50p | 11.50p | 11.13p | 11.25p | 58337 |
| 24/02/2016 | 11.38p | 11.50p | 11.38p | 11.50p | 3958 |
| 23/02/2016 | 11.50p | 11.75p | 11.50p | 11.50p | 10784 |
| 22/02/2016 | 11.50p | 11.75p | 11.25p | 11.50p | 118284 |
| 19/02/2016 | 11.50p | 11.75p | 11.28p | 11.50p | 90288 |
| 18/02/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 17/02/2016 | 11.50p | 11.75p | 11.23p | 11.50p | 583586 |
| 16/02/2016 | 11.50p | 11.75p | 11.38p | 11.50p | 57510 |
| 15/02/2016 | 11.50p | 11.75p | 11.38p | 11.50p | 45446 |
| 12/02/2016 | 11.50p | 11.75p | 11.25p | 11.25p | 267266 |
| 11/02/2016 | 12.00p | 12.00p | 11.00p | 11.50p | 286657 |
| 10/02/2016 | 13.50p | 13.50p | 11.50p | 11.75p | 1832791 |
| 09/02/2016 | 13.50p | 13.50p | 13.30p | 13.50p | 28275 |
| 08/02/2016 | 13.50p | 13.73p | 13.30p | 13.50p | 21867 |
| 05/02/2016 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 04/02/2016 | 13.63p | 13.63p | 13.50p | 13.50p | 0 |
| 03/02/2016 | 13.63p | 14.00p | 13.25p | 13.63p | 1271641 |
| 02/02/2016 | 13.63p | 14.00p | 13.60p | 13.63p | 68290 |
| 01/02/2016 | 13.88p | 14.00p | 13.12p | 13.63p | 210847 |
| 29/01/2016 | 13.88p | 14.25p | 13.50p | 13.88p | 135650 |
| 28/01/2016 | 14.00p | 14.50p | 13.50p | 13.88p | 524110 |
| 27/01/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 14960 |
| 26/01/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 25/01/2016 | 14.00p | 14.50p | 13.50p | 14.00p | 29090 |
| 22/01/2016 | 14.00p | 14.38p | 14.00p | 14.00p | 0 |
| 21/01/2016 | 14.38p | 14.75p | 14.00p | 14.38p | 24710 |
| 20/01/2016 | 14.38p | 14.71p | 14.00p | 14.38p | 176305 |
| 19/01/2016 | 14.38p | 14.71p | 14.00p | 14.38p | 300422 |
| 18/01/2016 | 14.25p | 14.50p | 14.01p | 14.38p | 28889 |
| 15/01/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 14/01/2016 | 14.38p | 14.50p | 14.15p | 14.25p | 513758 |
| 13/01/2016 | 14.38p | 14.38p | 14.38p | 14.38p | 0 |
| 12/01/2016 | 14.38p | 14.38p | 14.00p | 14.38p | 2000000 |
| 11/01/2016 | 14.38p | 14.71p | 14.00p | 14.38p | 3050154 |
| 08/01/2016 | 14.38p | 14.62p | 14.38p | 14.38p | 850374 |
| 07/01/2016 | 14.88p | 14.88p | 14.62p | 14.62p | 699626 |
| 06/01/2016 | 14.50p | 14.88p | 14.25p | 14.88p | 237368 |
| 05/01/2016 | 14.50p | 14.50p | 14.10p | 14.50p | 30000 |
| 04/01/2016 | 14.62p | 14.72p | 14.25p | 14.50p | 70434 |
| 31/12/2015 | 14.50p | 15.00p | 14.00p | 14.50p | 75352 |
| 30/12/2015 | 14.75p | 14.80p | 14.25p | 14.50p | 970159 |
| 29/12/2015 | 14.75p | 14.75p | 14.50p | 14.75p | 50000 |
| 24/12/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 500000 |
| 23/12/2015 | 14.75p | 14.75p | 14.50p | 14.75p | 19720 |
| 22/12/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 21/12/2015 | 15.50p | 15.50p | 14.50p | 14.75p | 120000 |
| 18/12/2015 | 15.50p | 15.50p | 15.00p | 15.50p | 19259 |
| 17/12/2015 | 15.50p | 15.50p | 15.00p | 15.50p | 35000 |
| 16/12/2015 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 15/12/2015 | 15.50p | 15.60p | 15.00p | 15.50p | 5884 |
| 14/12/2015 | 15.50p | 15.50p | 15.00p | 15.50p | 60000 |
| 11/12/2015 | 15.50p | 15.50p | 15.00p | 15.50p | 14673 |
| 10/12/2015 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 09/12/2015 | 15.50p | 15.60p | 15.00p | 15.50p | 14486 |
| 08/12/2015 | 15.75p | 15.75p | 15.50p | 15.50p | 40000 |
| 07/12/2015 | 15.75p | 16.00p | 15.00p | 15.75p | 567092 |
| 04/12/2015 | 16.75p | 16.75p | 15.50p | 15.75p | 161616 |
| 03/12/2015 | 16.75p | 16.98p | 16.25p | 16.75p | 461498 |
| 02/12/2015 | 16.75p | 16.99p | 16.25p | 16.75p | 80651 |
| 01/12/2015 | 16.75p | 16.75p | 16.25p | 16.75p | 70000 |
| 30/11/2015 | 16.75p | 16.75p | 16.26p | 16.75p | 37214 |
| 27/11/2015 | 16.75p | 17.00p | 16.26p | 16.75p | 61842 |
| 26/11/2015 | 16.75p | 17.00p | 16.75p | 16.75p | 166 |
| 25/11/2015 | 17.13p | 17.13p | 16.25p | 16.75p | 70077 |
| 24/11/2015 | 17.13p | 17.13p | 16.75p | 17.13p | 88487 |
| 23/11/2015 | 17.13p | 17.13p | 16.75p | 17.13p | 13776 |
| 20/11/2015 | 17.13p | 17.25p | 17.13p | 17.25p | 56161 |
| 19/11/2015 | 17.13p | 17.25p | 17.13p | 17.25p | 60000 |
| 18/11/2015 | 17.13p | 17.13p | 16.75p | 17.13p | 725000 |
| 17/11/2015 | 17.13p | 17.50p | 17.00p | 17.13p | 316020 |
| 16/11/2015 | 17.13p | 17.16p | 16.75p | 17.13p | 487600 |
| 13/11/2015 | 17.13p | 17.13p | 16.94p | 17.13p | 105904 |
| 12/11/2015 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 11/11/2015 | 17.13p | 17.13p | 16.75p | 17.13p | 61635 |
| 10/11/2015 | 17.25p | 17.50p | 16.75p | 17.13p | 131552 |
| 09/11/2015 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 06/11/2015 | 17.25p | 17.25p | 17.00p | 17.25p | 213686 |
| 05/11/2015 | 17.25p | 17.25p | 17.00p | 17.25p | 96304 |
| 04/11/2015 | 17.38p | 17.38p | 17.00p | 17.25p | 67083 |
| 03/11/2015 | 17.38p | 17.63p | 17.00p | 17.38p | 134035 |
| 02/11/2015 | 17.50p | 17.50p | 17.00p | 17.38p | 28638 |
| 30/10/2015 | 17.38p | 17.38p | 17.11p | 17.38p | 29218 |
| 29/10/2015 | 17.63p | 17.81p | 16.75p | 17.38p | 524531 |
| 28/10/2015 | 17.63p | 17.63p | 17.50p | 17.63p | 0 |
| 27/10/2015 | 17.63p | 17.63p | 17.30p | 17.50p | 184960 |
| 26/10/2015 | 17.63p | 18.00p | 17.30p | 17.63p | 80693 |
| 23/10/2015 | 17.63p | 17.81p | 17.50p | 17.63p | 148324 |
| 22/10/2015 | 17.63p | 17.81p | 17.00p | 17.00p | 1505 |
| 21/10/2015 | 17.63p | 18.00p | 17.63p | 17.63p | 191098 |
| 20/10/2015 | 17.50p | 18.00p | 17.10p | 18.00p | 101033 |
| 19/10/2015 | 17.25p | 18.00p | 17.25p | 17.50p | 92153 |
| 16/10/2015 | 17.25p | 17.50p | 17.00p | 17.00p | 12671 |
| 15/10/2015 | 16.75p | 17.25p | 16.75p | 17.25p | 280000 |
| 14/10/2015 | 16.75p | 16.75p | 16.75p | 16.75p | 1000000 |
| 13/10/2015 | 16.75p | 17.00p | 16.50p | 16.75p | 3982251 |
| 12/10/2015 | 16.63p | 17.00p | 16.50p | 17.00p | 2779345 |
| 09/10/2015 | 15.75p | 16.70p | 15.75p | 16.25p | 415915 |
| 08/10/2015 | 15.63p | 15.75p | 15.25p | 15.75p | 3930000 |
| 07/10/2015 | 15.13p | 15.50p | 14.50p | 15.25p | 10964182 |
| 06/10/2015 | 15.13p | 15.25p | 14.83p | 15.25p | 217013 |
| 05/10/2015 | 15.13p | 15.13p | 14.75p | 15.13p | 541520 |
*Close Price adjusted for both dividends and splits