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
02/10/2015 15.00p 15.00p 14.50p 14.50p 34299
01/10/2015 15.00p 15.00p 15.00p 15.00p 154995
30/09/2015 15.00p 15.24p 14.75p 15.00p 82597
29/09/2015 15.25p 15.25p 14.80p 15.00p 73380
28/09/2015 15.25p 15.25p 15.25p 15.25p 0
25/09/2015 15.13p 15.25p 14.25p 15.25p 369793
24/09/2015 15.63p 15.63p 15.00p 15.00p 10649123
23/09/2015 15.50p 15.50p 15.00p 15.38p 193120
22/09/2015 15.38p 15.50p 15.00p 15.50p 454814
21/09/2015 15.38p 15.75p 15.11p 15.38p 26145
18/09/2015 15.38p 16.00p 15.00p 16.00p 71681
17/09/2015 15.25p 15.74p 15.25p 15.38p 767549
16/09/2015 15.25p 15.25p 15.00p 15.25p 4154808
15/09/2015 14.25p 15.46p 13.98p 15.25p 3117606
14/09/2015 14.13p 14.50p 14.00p 14.00p 2004267
11/09/2015 15.13p 15.13p 14.00p 14.00p 1657730
10/09/2015 16.00p 16.00p 14.75p 14.75p 6143309
09/09/2015 16.00p 16.05p 15.75p 16.00p 465173
08/09/2015 16.13p 16.13p 15.86p 16.00p 112135
07/09/2015 16.25p 16.47p 16.00p 16.25p 1026000
04/09/2015 16.25p 16.50p 16.25p 16.25p 526
03/09/2015 16.37p 16.37p 16.37p 16.37p 0
02/09/2015 16.37p 16.37p 16.37p 16.37p 0
01/09/2015 16.63p 16.63p 16.25p 16.37p 130000
28/08/2015 16.63p 16.75p 16.63p 16.63p 2553
27/08/2015 16.63p 16.63p 16.63p 16.63p 0
26/08/2015 16.63p 16.75p 16.00p 16.63p 307185
25/08/2015 16.63p 16.75p 16.00p 16.63p 1170819
24/08/2015 17.25p 17.25p 16.50p 16.63p 355991
21/08/2015 17.25p 17.50p 17.00p 17.25p 215595
20/08/2015 17.13p 17.25p 16.50p 17.25p 195099
19/08/2015 18.13p 18.13p 17.00p 17.00p 1205218
18/08/2015 18.25p 18.50p 18.00p 18.13p 342728
17/08/2015 18.38p 18.38p 18.25p 18.25p 0
14/08/2015 18.38p 18.50p 18.25p 18.38p 1310
13/08/2015 18.38p 18.38p 18.38p 18.38p 0
12/08/2015 18.38p 19.25p 18.25p 18.38p 1308405
11/08/2015 18.38p 18.50p 18.25p 18.50p 194052
10/08/2015 18.38p 18.38p 18.38p 18.38p 0
07/08/2015 18.63p 18.63p 18.25p 18.38p 154351
06/08/2015 18.63p 18.63p 18.00p 18.00p 314286
05/08/2015 19.00p 19.00p 18.00p 18.25p 2271500
04/08/2015 19.13p 19.13p 18.75p 19.00p 110194
03/08/2015 19.13p 19.13p 19.00p 19.13p 11000
31/07/2015 19.13p 19.25p 19.13p 19.13p 30777
30/07/2015 19.13p 19.25p 19.00p 19.25p 392573
29/07/2015 19.50p 19.50p 19.13p 19.13p 200000
28/07/2015 19.50p 19.50p 19.25p 19.50p 525892
27/07/2015 19.50p 19.50p 19.25p 19.50p 42624
24/07/2015 19.50p 19.75p 19.27p 19.50p 30470
23/07/2015 19.50p 19.50p 19.25p 19.50p 31683
22/07/2015 19.50p 19.65p 19.25p 19.50p 35152
21/07/2015 19.50p 19.75p 19.33p 19.50p 1029566
20/07/2015 19.50p 19.50p 19.50p 19.50p 0
17/07/2015 19.50p 19.60p 19.50p 19.50p 95000
16/07/2015 20.25p 20.25p 19.00p 20.00p 1384619
15/07/2015 20.00p 20.25p 19.50p 19.75p 206323
14/07/2015 20.87p 21.00p 19.12p 19.88p 2387079
13/07/2015 19.00p 21.50p 19.00p 20.50p 1458106
10/07/2015 19.00p 20.00p 19.00p 19.00p 701406
09/07/2015 19.37p 19.50p 18.75p 19.00p 643600
08/07/2015 19.25p 19.25p 18.75p 19.00p 128500
07/07/2015 19.00p 19.25p 18.46p 18.75p 1886604
06/07/2015 19.25p 19.25p 18.50p 18.75p 1977500
03/07/2015 20.38p 21.00p 19.00p 19.25p 3134790
02/07/2015 20.38p 22.00p 20.00p 20.00p 469110
01/07/2015 20.38p 20.62p 20.00p 20.38p 2071293
30/06/2015 20.13p 20.63p 19.88p 20.00p 3283633
29/06/2015 20.75p 21.00p 19.00p 19.00p 431339
26/06/2015 20.87p 21.50p 20.75p 20.75p 668690
25/06/2015 21.00p 21.50p 21.00p 21.00p 116950
24/06/2015 21.00p 21.00p 21.00p 21.00p 0
23/06/2015 21.00p 21.45p 21.00p 21.00p 4519
22/06/2015 21.00p 21.00p 20.50p 21.00p 709564
19/06/2015 21.00p 21.01p 21.00p 21.00p 2586
18/06/2015 21.25p 21.25p 20.51p 21.00p 160286
17/06/2015 21.50p 21.50p 20.50p 21.25p 204331
16/06/2015 21.50p 21.50p 21.40p 21.50p 1600
15/06/2015 21.50p 21.50p 21.00p 21.50p 101500
12/06/2015 21.50p 21.50p 21.50p 21.50p 0
11/06/2015 21.75p 22.00p 21.25p 21.50p 259387
10/06/2015 21.75p 22.13p 21.20p 21.75p 201840
09/06/2015 21.63p 22.25p 19.00p 21.50p 68584464
08/06/2015 22.50p 22.50p 22.00p 22.00p 307900
05/06/2015 22.75p 22.75p 22.00p 22.50p 21000
04/06/2015 22.50p 23.01p 21.00p 22.88p 2566217
03/06/2015 22.50p 22.75p 22.00p 22.50p 141451
02/06/2015 22.50p 22.50p 22.50p 22.50p 6611
01/06/2015 22.50p 22.50p 22.00p 22.50p 124114
29/05/2015 22.50p 23.00p 22.00p 22.50p 35000
28/05/2015 22.50p 22.65p 22.50p 22.50p 10000
27/05/2015 22.50p 22.50p 22.00p 22.50p 59850
26/05/2015 22.50p 22.50p 22.00p 22.50p 102057
22/05/2015 22.75p 22.75p 22.28p 22.50p 6000
21/05/2015 22.75p 22.75p 22.65p 22.75p 4542
20/05/2015 23.00p 23.00p 21.05p 23.00p 502776
19/05/2015 23.00p 23.00p 22.90p 23.00p 30000
18/05/2015 23.00p 23.00p 23.00p 23.00p 0
15/05/2015 23.00p 23.00p 23.00p 23.00p 1513
14/05/2015 23.00p 23.25p 22.51p 23.00p 158000
13/05/2015 23.00p 23.10p 23.00p 23.00p 272751
12/05/2015 24.00p 24.00p 22.90p 23.00p 54166
11/05/2015 24.00p 24.00p 24.00p 24.00p 0
08/05/2015 24.00p 25.00p 23.00p 24.00p 24000
07/05/2015 24.00p 24.00p 23.72p 24.00p 6000
06/05/2015 24.00p 24.00p 23.00p 24.00p 27600
05/05/2015 24.25p 24.40p 23.02p 24.00p 86853
01/05/2015 24.25p 24.25p 23.51p 24.25p 47155
30/04/2015 24.25p 24.25p 23.75p 24.25p 3937
29/04/2015 24.25p 24.25p 24.25p 24.25p 0
28/04/2015 24.25p 25.00p 23.50p 24.25p 682400
27/04/2015 24.50p 24.75p 23.50p 24.25p 309618
24/04/2015 24.50p 25.00p 23.50p 23.50p 306800
23/04/2015 24.50p 25.00p 23.75p 24.50p 56361
22/04/2015 24.50p 25.10p 24.50p 24.50p 4824
21/04/2015 24.50p 24.50p 24.50p 24.50p 0
20/04/2015 24.50p 25.00p 24.10p 24.50p 228171
17/04/2015 24.50p 25.25p 23.75p 25.00p 280824
16/04/2015 24.50p 25.25p 24.06p 24.50p 775372
15/04/2015 24.50p 24.75p 24.50p 24.50p 0
14/04/2015 24.50p 25.00p 24.50p 24.50p 0
13/04/2015 24.12p 25.00p 23.69p 25.00p 101707
10/04/2015 24.00p 25.00p 24.00p 24.12p 435339
09/04/2015 24.00p 24.50p 24.00p 24.50p 101900
08/04/2015 23.63p 24.72p 23.63p 24.25p 160080
07/04/2015 23.63p 23.63p 23.63p 23.63p 0
02/04/2015 23.63p 24.00p 23.63p 23.63p 0
01/04/2015 23.63p 24.18p 23.06p 24.00p 266874
31/03/2015 23.63p 23.63p 23.06p 23.63p 11152
30/03/2015 23.75p 23.75p 23.00p 23.50p 847094
27/03/2015 24.00p 24.00p 22.98p 23.50p 754116
26/03/2015 24.00p 24.00p 23.00p 23.50p 165388
25/03/2015 24.00p 24.25p 23.50p 24.00p 47148
24/03/2015 24.88p 24.88p 23.75p 24.00p 1072233
23/03/2015 24.88p 25.00p 24.50p 24.50p 646810
20/03/2015 24.75p 25.00p 24.75p 24.75p 65484
19/03/2015 25.13p 25.13p 24.73p 24.75p 73394
18/03/2015 25.75p 25.75p 25.00p 25.13p 28138
17/03/2015 25.75p 25.75p 24.50p 24.50p 39300
16/03/2015 25.75p 25.75p 25.00p 25.75p 19005
13/03/2015 25.75p 25.75p 25.40p 25.75p 13200
12/03/2015 25.75p 25.75p 25.00p 25.75p 226799
11/03/2015 25.75p 26.25p 25.40p 25.75p 20228
10/03/2015 25.75p 25.75p 25.40p 25.50p 200905
09/03/2015 25.75p 25.75p 25.40p 25.75p 15843
06/03/2015 25.75p 25.75p 25.29p 25.75p 28118
05/03/2015 25.75p 25.75p 25.40p 25.75p 160000
04/03/2015 25.75p 25.75p 24.75p 25.75p 25000
03/03/2015 25.75p 26.50p 25.00p 25.00p 713840
02/03/2015 25.75p 26.50p 25.00p 25.75p 315090
27/02/2015 25.75p 25.75p 24.75p 25.75p 27745
26/02/2015 26.75p 27.10p 25.22p 25.75p 298330
25/02/2015 25.00p 28.40p 25.00p 26.25p 1621695
24/02/2015 24.75p 25.25p 24.25p 24.63p 44767
23/02/2015 24.75p 24.75p 24.27p 24.75p 128
20/02/2015 24.75p 24.75p 24.25p 24.75p 110000
19/02/2015 24.75p 24.75p 24.75p 24.75p 0
18/02/2015 24.75p 25.00p 24.26p 24.75p 215628
17/02/2015 24.63p 25.00p 24.01p 25.00p 502
16/02/2015 24.75p 25.25p 24.25p 24.75p 69000
13/02/2015 24.63p 25.00p 24.25p 24.75p 328475
12/02/2015 25.00p 25.50p 24.58p 24.75p 263000
11/02/2015 25.00p 25.25p 25.00p 25.00p 0
10/02/2015 25.25p 25.25p 25.00p 25.25p 0
09/02/2015 25.25p 25.25p 24.50p 25.25p 60000
06/02/2015 25.25p 25.50p 24.50p 25.25p 70000
05/02/2015 25.25p 25.38p 24.50p 25.38p 50000
04/02/2015 25.38p 25.38p 24.50p 25.38p 60533
03/02/2015 25.38p 25.38p 24.75p 25.38p 62000
02/02/2015 25.38p 25.38p 24.75p 25.38p 40800
30/01/2015 25.50p 25.50p 24.75p 25.38p 76900
29/01/2015 25.50p 25.75p 24.50p 24.50p 50000
28/01/2015 25.50p 25.75p 25.50p 25.75p 0
27/01/2015 25.50p 25.50p 25.25p 25.50p 1767
26/01/2015 25.50p 25.75p 25.25p 25.75p 6477
23/01/2015 25.50p 26.00p 25.50p 25.75p 1
22/01/2015 25.75p 26.00p 25.75p 26.00p 99999
21/01/2015 25.75p 26.00p 25.00p 25.00p 1500
20/01/2015 25.75p 26.50p 25.25p 26.00p 13816
19/01/2015 25.75p 26.50p 25.00p 26.00p 23793
16/01/2015 25.75p 25.75p 25.00p 25.25p 41015
15/01/2015 25.75p 26.00p 25.02p 26.00p 288
14/01/2015 26.00p 26.00p 25.50p 26.00p 50000
13/01/2015 26.00p 26.12p 25.75p 26.12p 0
12/01/2015 25.75p 25.75p 25.75p 25.75p 75000
09/01/2015 25.75p 25.75p 25.75p 25.75p 137001
08/01/2015 26.25p 26.50p 25.00p 25.75p 170187
07/01/2015 27.25p 27.25p 25.75p 25.75p 239250
06/01/2015 27.25p 28.48p 26.00p 27.50p 61776
05/01/2015 27.63p 28.23p 26.10p 27.50p 52086
02/01/2015 27.75p 28.48p 26.75p 27.63p 77942
31/12/2014 28.00p 28.48p 26.50p 27.75p 56906
30/12/2014 27.88p 28.00p 27.03p 28.00p 8018
29/12/2014 27.88p 27.88p 27.00p 27.25p 123999
24/12/2014 27.88p 28.25p 27.00p 28.25p 32433
23/12/2014 28.50p 28.50p 27.00p 28.00p 168067
22/12/2014 28.25p 28.50p 27.75p 28.50p 23000
19/12/2014 28.25p 28.50p 27.75p 27.75p 39867
18/12/2014 28.50p 28.55p 27.75p 28.25p 213729
17/12/2014 28.50p 28.50p 28.25p 28.25p 103534

*Close Price adjusted for both dividends and splits