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
16/12/2014 29.00p 29.00p 28.25p 28.63p 188160
15/12/2014 29.25p 29.25p 29.00p 29.00p 46000
12/12/2014 29.50p 29.50p 29.25p 29.25p 88178
11/12/2014 29.62p 29.62p 29.25p 29.50p 53702
10/12/2014 29.62p 30.00p 29.25p 29.62p 180000
09/12/2014 29.62p 30.00p 29.25p 30.00p 230885
08/12/2014 28.75p 30.00p 28.75p 29.62p 795900
05/12/2014 28.63p 29.00p 28.25p 29.00p 248669
04/12/2014 28.25p 28.66p 28.00p 28.50p 161489
03/12/2014 27.50p 28.75p 27.50p 28.25p 237216
02/12/2014 27.00p 27.50p 26.50p 27.25p 431036
01/12/2014 26.75p 27.00p 26.50p 27.00p 136720
28/11/2014 26.63p 27.00p 26.36p 27.00p 292437
27/11/2014 26.25p 26.90p 26.25p 26.63p 530106
26/11/2014 26.37p 26.50p 25.75p 26.25p 409515
25/11/2014 25.75p 26.37p 25.50p 25.75p 227539
24/11/2014 25.62p 26.00p 25.34p 25.75p 398251
21/11/2014 25.62p 26.00p 25.25p 26.00p 768101
20/11/2014 25.50p 26.00p 25.00p 25.62p 1079439
19/11/2014 25.25p 25.50p 25.00p 25.25p 367596
18/11/2014 25.38p 25.75p 25.00p 25.25p 197582
17/11/2014 25.50p 25.75p 25.00p 25.25p 1101582
14/11/2014 26.00p 26.00p 25.25p 25.25p 444772
13/11/2014 26.88p 26.88p 26.00p 26.00p 256705
12/11/2014 27.75p 27.75p 26.25p 26.25p 774662
11/11/2014 28.00p 28.50p 27.75p 28.00p 2000
10/11/2014 28.25p 28.25p 26.98p 28.00p 324000
07/11/2014 28.25p 28.25p 28.25p 28.25p 0
06/11/2014 28.25p 28.25p 28.09p 28.25p 20000
05/11/2014 28.25p 28.25p 28.00p 28.25p 92500
04/11/2014 28.25p 28.25p 28.10p 28.25p 240000
03/11/2014 28.25p 29.00p 28.00p 28.25p 316017
31/10/2014 28.00p 28.51p 27.25p 28.00p 917452
30/10/2014 28.25p 28.25p 27.50p 28.00p 50000
29/10/2014 29.00p 29.26p 28.00p 28.25p 437178
28/10/2014 29.00p 29.00p 28.00p 29.00p 200000
27/10/2014 29.00p 29.00p 28.00p 29.00p 298500
24/10/2014 29.00p 29.10p 27.00p 27.00p 322504
23/10/2014 29.00p 29.00p 28.00p 29.00p 766400
22/10/2014 29.00p 29.00p 28.00p 29.00p 211908
21/10/2014 28.63p 29.00p 28.63p 28.63p 20000
20/10/2014 28.63p 28.63p 28.00p 28.50p 635764
17/10/2014 29.75p 29.75p 27.00p 28.25p 1309029
16/10/2014 31.87p 31.87p 29.00p 29.75p 386160
15/10/2014 32.37p 32.37p 31.00p 31.87p 189350
14/10/2014 33.25p 33.25p 32.00p 32.37p 346087
13/10/2014 33.50p 33.50p 33.00p 33.25p 164941
10/10/2014 34.25p 34.25p 33.25p 33.50p 78800
09/10/2014 34.63p 34.63p 33.75p 34.25p 138914
08/10/2014 34.88p 34.88p 34.25p 34.88p 37500
07/10/2014 34.88p 35.25p 34.25p 34.25p 80000
06/10/2014 34.88p 34.88p 34.25p 34.88p 28082
03/10/2014 35.00p 35.00p 34.50p 34.88p 56845
02/10/2014 35.00p 35.00p 34.50p 35.00p 75141
01/10/2014 35.12p 35.12p 34.25p 35.00p 405826
30/09/2014 35.12p 35.12p 34.75p 34.75p 8658
29/09/2014 35.12p 35.75p 34.50p 35.12p 24371
26/09/2014 35.25p 35.25p 35.25p 35.25p 0
25/09/2014 35.37p 35.37p 34.50p 35.25p 163415
24/09/2014 35.50p 35.75p 35.00p 35.00p 77732
23/09/2014 35.50p 35.50p 35.00p 35.50p 20000
22/09/2014 35.50p 35.90p 34.50p 35.50p 2860769
19/09/2014 35.50p 36.00p 35.00p 35.50p 32733
18/09/2014 35.50p 35.50p 35.50p 35.50p 0
17/09/2014 35.50p 35.50p 35.50p 35.50p 0
16/09/2014 35.50p 35.75p 35.50p 35.50p 10419
15/09/2014 35.50p 35.50p 35.50p 35.50p 0
12/09/2014 35.50p 35.50p 35.50p 35.50p 1214
11/09/2014 35.50p 35.89p 35.00p 35.50p 47424
10/09/2014 35.50p 36.00p 35.01p 35.50p 49484
09/09/2014 35.50p 35.75p 35.00p 35.50p 290600
08/09/2014 35.25p 35.50p 34.99p 35.50p 128800
05/09/2014 35.50p 36.00p 35.33p 35.50p 10030
04/09/2014 35.50p 35.50p 35.00p 35.25p 1906004
03/09/2014 35.50p 35.50p 35.00p 35.50p 60120
02/09/2014 35.50p 35.50p 35.00p 35.00p 79100
01/09/2014 35.50p 35.50p 35.10p 35.50p 3836
29/08/2014 35.50p 35.50p 35.50p 35.50p 50000
28/08/2014 35.50p 35.50p 35.10p 35.50p 2885000
27/08/2014 35.50p 35.50p 35.00p 35.50p 35000
26/08/2014 35.75p 35.75p 35.50p 35.50p 274579
22/08/2014 35.75p 35.75p 35.25p 35.75p 75421
21/08/2014 35.75p 35.75p 35.75p 35.75p 0
20/08/2014 36.00p 36.00p 35.00p 35.75p 44401
19/08/2014 36.00p 36.00p 35.88p 36.00p 4500
18/08/2014 36.25p 36.25p 35.00p 36.00p 20172
15/08/2014 36.25p 36.25p 36.25p 36.25p 0
14/08/2014 36.25p 36.25p 36.25p 36.25p 0
13/08/2014 36.25p 37.00p 35.00p 36.25p 64369
12/08/2014 36.25p 37.00p 36.25p 36.25p 9000
11/08/2014 36.25p 36.25p 35.00p 36.25p 62500
08/08/2014 36.25p 36.25p 35.90p 36.25p 5500
07/08/2014 36.25p 36.25p 35.00p 36.25p 5171
06/08/2014 36.25p 36.25p 35.00p 36.25p 159313
05/08/2014 36.25p 36.45p 35.00p 36.25p 40528
04/08/2014 36.25p 36.50p 36.00p 36.00p 106857
01/08/2014 36.25p 36.25p 35.00p 36.25p 148216
31/07/2014 36.25p 36.25p 35.12p 36.25p 30000
30/07/2014 36.25p 37.00p 36.00p 36.25p 0
29/07/2014 36.00p 37.00p 36.00p 37.00p 46140
28/07/2014 36.00p 37.00p 35.00p 36.00p 140121
25/07/2014 36.00p 36.75p 35.00p 36.00p 564839
24/07/2014 36.25p 36.25p 35.00p 35.00p 476405
23/07/2014 36.38p 36.38p 35.00p 35.00p 312864
22/07/2014 36.38p 37.00p 35.25p 36.38p 128036
21/07/2014 36.50p 39.00p 35.50p 36.38p 363067
18/07/2014 36.63p 36.63p 35.00p 36.50p 125900
17/07/2014 36.75p 36.75p 36.25p 36.25p 40800
16/07/2014 36.75p 36.75p 36.20p 36.75p 5500
15/07/2014 36.63p 36.75p 36.63p 36.75p 40000
14/07/2014 36.63p 36.75p 35.75p 36.63p 70295
11/07/2014 36.63p 36.63p 36.40p 36.63p 0
10/07/2014 36.63p 36.63p 36.40p 36.63p 1270000
09/07/2014 36.63p 37.25p 36.00p 36.63p 69766
08/07/2014 36.63p 36.75p 35.75p 36.63p 5464601
07/07/2014 36.63p 36.75p 36.50p 36.63p 0
04/07/2014 36.63p 36.75p 36.50p 36.63p 53955
03/07/2014 36.63p 36.63p 35.75p 36.63p 27834
02/07/2014 36.63p 36.63p 35.75p 36.63p 0
01/07/2014 36.63p 36.63p 35.75p 36.63p 9000
30/06/2014 36.63p 36.63p 35.75p 36.63p 0
27/06/2014 36.63p 36.63p 35.75p 36.63p 12500
26/06/2014 36.75p 37.00p 34.25p 36.63p 270000
25/06/2014 36.38p 36.75p 36.25p 36.75p 34900
24/06/2014 36.75p 36.75p 36.00p 36.75p 1585909
23/06/2014 36.75p 36.75p 36.00p 36.00p 62800
20/06/2014 36.63p 36.63p 35.75p 36.63p 36900
19/06/2014 36.63p 36.63p 36.00p 36.25p 72908
18/06/2014 36.50p 36.63p 36.25p 36.63p 66069932
17/06/2014 36.50p 36.50p 34.93p 36.50p 20605744
16/06/2014 36.63p 36.63p 36.00p 36.00p 76650
13/06/2014 36.75p 37.25p 35.18p 36.63p 16884920
12/06/2014 37.25p 37.25p 35.75p 35.75p 205000
11/06/2014 37.38p 37.38p 34.93p 37.25p 4458111
10/06/2014 37.38p 37.38p 36.75p 37.38p 20000
09/06/2014 37.38p 37.38p 36.75p 37.38p 386519
06/06/2014 37.38p 37.38p 36.75p 37.38p 183261
05/06/2014 37.38p 37.38p 36.75p 37.38p 37000
04/06/2014 37.38p 37.38p 36.75p 37.38p 38865
03/06/2014 37.50p 37.50p 37.00p 37.38p 35747
02/06/2014 37.50p 37.50p 37.00p 37.00p 47253
30/05/2014 37.50p 37.50p 37.00p 37.50p 139778
29/05/2014 37.63p 37.63p 34.93p 37.50p 6714833
28/05/2014 37.63p 37.63p 34.93p 37.63p 71395280
27/05/2014 37.63p 37.63p 37.00p 37.63p 3897
23/05/2014 37.63p 37.63p 37.10p 37.63p 72003
22/05/2014 37.63p 37.80p 37.63p 37.63p 26000
21/05/2014 37.75p 37.75p 37.00p 37.63p 192200
20/05/2014 37.75p 37.90p 37.25p 37.75p 53450
19/05/2014 37.88p 37.88p 37.25p 37.75p 68134
16/05/2014 37.88p 37.88p 37.50p 37.50p 81253
15/05/2014 37.88p 38.00p 37.88p 37.88p 1597
14/05/2014 38.12p 38.12p 37.75p 37.88p 282354
13/05/2014 38.12p 38.12p 38.00p 38.12p 40
12/05/2014 38.12p 38.12p 37.75p 38.00p 582738
09/05/2014 37.75p 38.00p 37.75p 38.00p 22245
08/05/2014 38.12p 38.12p 37.75p 38.12p 2735
07/05/2014 38.12p 38.50p 38.12p 38.12p 35000
06/05/2014 38.12p 38.12p 37.75p 38.12p 0
02/05/2014 38.12p 38.12p 37.75p 38.00p 15000
01/05/2014 38.12p 38.12p 37.75p 38.12p 1035
30/04/2014 38.50p 38.50p 37.75p 38.12p 113300
29/04/2014 38.50p 38.50p 38.00p 38.50p 160
28/04/2014 38.50p 38.50p 37.25p 38.50p 55081
25/04/2014 38.50p 38.50p 38.00p 38.50p 17970
24/04/2014 38.75p 39.00p 37.00p 38.50p 1150000
23/04/2014 38.75p 39.00p 38.75p 38.75p 5128
22/04/2014 38.75p 38.75p 38.00p 38.75p 1011846
17/04/2014 38.50p 39.05p 38.50p 38.75p 15205
16/04/2014 38.50p 38.50p 38.00p 38.50p 177930
15/04/2014 38.50p 38.50p 38.00p 38.50p 60000
14/04/2014 38.75p 38.75p 38.00p 38.50p 1582
11/04/2014 38.75p 39.05p 38.00p 38.00p 6842110
10/04/2014 39.25p 39.25p 37.75p 38.75p 32155280
09/04/2014 39.50p 39.50p 38.62p 39.25p 58400
08/04/2014 40.00p 40.00p 38.70p 39.50p 870561
07/04/2014 40.38p 40.64p 39.00p 40.00p 179278
04/04/2014 40.38p 40.50p 39.50p 40.38p 25555
03/04/2014 40.75p 41.00p 39.52p 40.50p 283053
02/04/2014 40.75p 40.75p 40.00p 40.75p 61000
01/04/2014 40.75p 40.75p 40.00p 40.75p 106914
31/03/2014 40.88p 41.20p 39.92p 40.75p 6536354
28/03/2014 40.88p 42.00p 39.92p 40.88p 30804316
27/03/2014 41.13p 41.30p 40.00p 41.00p 30082836
26/03/2014 40.63p 42.00p 40.25p 41.13p 9574048
25/03/2014 39.63p 40.25p 39.50p 40.25p 75764
24/03/2014 39.63p 40.00p 39.25p 39.63p 23357
21/03/2014 39.63p 40.00p 39.00p 40.00p 170693
20/03/2014 39.50p 40.00p 39.25p 39.63p 27272
19/03/2014 39.50p 40.00p 39.00p 40.00p 264555
18/03/2014 39.38p 39.50p 39.00p 39.50p 161580
17/03/2014 39.25p 39.50p 38.75p 39.00p 519129
14/03/2014 39.25p 39.99p 38.51p 39.25p 3020425
13/03/2014 38.12p 40.00p 38.00p 39.25p 4306383
12/03/2014 37.25p 38.12p 37.01p 38.12p 62965
11/03/2014 37.25p 37.25p 37.25p 37.25p 1000
10/03/2014 37.13p 37.50p 37.01p 37.25p 80688
07/03/2014 36.63p 37.25p 36.50p 37.13p 855687
06/03/2014 36.50p 36.65p 36.50p 36.63p 87193
05/03/2014 36.38p 36.65p 36.25p 36.50p 30026972

*Close Price adjusted for both dividends and splits