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
20/05/2013 37.63p 38.00p 36.51p 37.75p 1061967
17/05/2013 37.75p 40.00p 37.75p 38.00p 3681976
16/05/2013 36.25p 38.08p 36.25p 37.63p 852140
15/05/2013 35.50p 37.00p 35.50p 36.25p 484500
14/05/2013 35.50p 36.14p 35.13p 35.50p 2120682
13/05/2013 35.75p 36.09p 35.50p 36.00p 977191
10/05/2013 35.75p 37.00p 35.75p 35.75p 154000
09/05/2013 35.75p 37.00p 35.53p 37.00p 5564940
08/05/2013 34.75p 36.00p 34.75p 35.75p 677249
07/05/2013 33.25p 35.00p 32.75p 34.75p 1455222
03/05/2013 33.00p 34.00p 32.50p 33.25p 114066
02/05/2013 32.12p 33.80p 32.12p 33.00p 1342869
01/05/2013 32.00p 32.50p 32.00p 32.12p 1026156
30/04/2013 31.87p 32.50p 31.87p 32.00p 698065
29/04/2013 31.87p 32.00p 31.56p 31.87p 800000
26/04/2013 31.87p 32.25p 31.76p 31.87p 53500
25/04/2013 32.12p 32.20p 31.63p 31.87p 121035
24/04/2013 32.00p 32.50p 31.71p 32.12p 373180
23/04/2013 31.75p 32.15p 31.71p 32.00p 842758
22/04/2013 31.25p 32.50p 31.25p 31.75p 497469
19/04/2013 32.75p 34.25p 30.00p 31.25p 3808345
18/04/2013 35.75p 35.82p 30.00p 34.25p 41401256
17/04/2013 35.75p 35.87p 35.75p 35.75p 11416
16/04/2013 35.75p 35.84p 35.75p 35.75p 13846
15/04/2013 35.75p 36.00p 35.50p 35.75p 305200
12/04/2013 35.75p 36.00p 35.50p 35.75p 51600
11/04/2013 35.75p 36.00p 35.55p 35.75p 679315
10/04/2013 35.75p 36.00p 35.50p 35.75p 890993
09/04/2013 36.13p 36.49p 35.60p 35.75p 197922
08/04/2013 36.25p 36.50p 36.10p 36.13p 81859
05/04/2013 36.50p 36.75p 36.10p 36.25p 717329
04/04/2013 36.50p 37.00p 36.10p 36.50p 2506546
03/04/2013 36.50p 37.00p 36.50p 36.50p 435837
02/04/2013 36.50p 36.78p 36.00p 36.50p 4201671
28/03/2013 37.25p 37.25p 36.00p 36.50p 80000
27/03/2013 37.25p 38.87p 37.01p 37.25p 189790
26/03/2013 37.00p 37.50p 36.00p 37.25p 508098
25/03/2013 37.00p 37.00p 36.00p 37.00p 0
22/03/2013 37.00p 37.00p 36.00p 37.00p 6685
21/03/2013 37.50p 38.00p 36.00p 37.00p 12899054
20/03/2013 37.50p 38.00p 37.00p 37.50p 24031056
19/03/2013 37.50p 37.50p 37.00p 37.50p 13459952
18/03/2013 38.00p 38.82p 37.00p 37.50p 3157300
15/03/2013 37.75p 38.20p 37.22p 38.00p 1934455
14/03/2013 37.38p 38.50p 37.00p 37.75p 1965441
13/03/2013 35.12p 38.00p 34.75p 37.38p 1459315
12/03/2013 34.75p 35.50p 34.75p 34.75p 138402
11/03/2013 34.75p 35.05p 34.53p 34.75p 14431
08/03/2013 34.75p 34.75p 34.25p 34.75p 14666724
07/03/2013 34.75p 35.08p 34.04p 34.75p 1439751
06/03/2013 34.75p 34.75p 34.08p 34.75p 23894
05/03/2013 34.75p 35.17p 34.00p 34.75p 588728
04/03/2013 35.12p 35.12p 34.25p 34.75p 14405
01/03/2013 35.62p 35.75p 34.56p 35.12p 305746
28/02/2013 35.62p 35.75p 35.62p 35.62p 5209
27/02/2013 35.75p 35.75p 35.50p 35.62p 150301
26/02/2013 36.00p 36.46p 35.50p 35.75p 144058
25/02/2013 36.00p 36.45p 35.55p 36.00p 8500
22/02/2013 35.75p 36.50p 33.50p 34.50p 44270
21/02/2013 36.25p 36.50p 35.50p 36.00p 27561
20/02/2013 36.63p 36.97p 36.03p 36.25p 117156
19/02/2013 36.63p 37.25p 36.27p 36.63p 332394
18/02/2013 36.63p 36.63p 36.25p 36.63p 671
15/02/2013 36.88p 37.00p 36.00p 36.63p 38586
14/02/2013 37.13p 37.25p 37.00p 37.13p 426500
13/02/2013 37.25p 37.35p 37.03p 37.13p 108887
12/02/2013 36.38p 37.25p 36.38p 37.25p 1699950
11/02/2013 36.38p 36.50p 36.25p 36.38p 230035
08/02/2013 36.38p 36.39p 36.26p 36.38p 13957
07/02/2013 37.25p 37.25p 36.00p 36.38p 287009
06/02/2013 37.25p 37.50p 37.05p 37.25p 190857
05/02/2013 37.25p 37.50p 37.01p 37.25p 230000
04/02/2013 37.88p 38.08p 37.11p 37.25p 337879
01/02/2013 37.75p 38.50p 37.00p 37.88p 1166340
31/01/2013 38.50p 39.95p 37.50p 37.75p 1037729
30/01/2013 36.75p 39.00p 36.50p 38.50p 2520048
29/01/2013 35.25p 37.50p 35.25p 36.75p 4245293
28/01/2013 34.00p 35.89p 33.76p 35.25p 840044
25/01/2013 34.00p 34.02p 33.75p 34.00p 254000
24/01/2013 34.25p 34.50p 33.88p 34.00p 352450
23/01/2013 34.00p 34.50p 34.00p 34.25p 155000
22/01/2013 34.00p 34.00p 33.84p 34.00p 30000
21/01/2013 34.00p 34.00p 33.50p 34.00p 38958
18/01/2013 34.00p 34.00p 32.75p 34.00p 232122
17/01/2013 34.00p 34.00p 33.50p 34.00p 335353
16/01/2013 34.00p 35.00p 33.25p 34.00p 338408
15/01/2013 33.00p 35.45p 33.00p 34.00p 1271555
14/01/2013 32.50p 33.00p 32.50p 32.75p 143094
11/01/2013 31.25p 32.50p 31.24p 32.25p 2285775
10/01/2013 31.00p 31.89p 30.50p 31.25p 911762
09/01/2013 29.37p 32.50p 29.37p 31.25p 2279641
08/01/2013 27.63p 30.00p 27.10p 28.63p 2145406
07/01/2013 27.63p 28.13p 27.63p 27.63p 30000
04/01/2013 27.63p 28.14p 27.63p 27.63p 31510
03/01/2013 26.37p 28.13p 26.37p 27.63p 440248
02/01/2013 26.37p 26.75p 26.11p 26.37p 2780832
31/12/2012 26.25p 26.64p 26.25p 26.37p 17500
28/12/2012 26.37p 26.37p 26.01p 26.37p 21410
27/12/2012 26.37p 26.70p 26.00p 26.37p 75000
24/12/2012 26.37p 26.65p 26.37p 26.37p 0
21/12/2012 26.37p 26.65p 26.37p 26.37p 7023
20/12/2012 26.12p 26.65p 25.78p 26.37p 2050000
19/12/2012 26.12p 26.31p 25.76p 26.12p 0
18/12/2012 26.12p 26.31p 25.76p 26.12p 1823177
17/12/2012 26.12p 26.12p 25.83p 26.12p 815
14/12/2012 26.12p 26.12p 25.80p 26.12p 861000
13/12/2012 26.12p 26.12p 26.00p 26.12p 7845267
12/12/2012 26.12p 26.12p 26.00p 26.12p 12369917
11/12/2012 26.25p 26.50p 25.77p 26.12p 285000
10/12/2012 26.25p 26.25p 25.90p 26.25p 981000
07/12/2012 26.25p 26.25p 25.80p 26.25p 4368
06/12/2012 26.25p 26.25p 26.00p 26.25p 600000
05/12/2012 26.25p 26.25p 25.75p 26.25p 0
04/12/2012 26.25p 26.25p 25.75p 26.25p 86000
03/12/2012 26.00p 26.12p 25.94p 26.12p 530000
30/11/2012 26.00p 26.20p 25.75p 26.00p 2665064
29/11/2012 25.75p 26.31p 25.50p 26.00p 899430
28/11/2012 26.75p 27.50p 25.75p 25.75p 365575
27/11/2012 26.75p 27.20p 25.96p 26.75p 8649123
26/11/2012 26.75p 26.75p 26.00p 26.75p 13000
23/11/2012 26.75p 26.75p 26.00p 26.75p 0
22/11/2012 26.75p 26.75p 26.00p 26.75p 0
21/11/2012 26.75p 26.75p 26.00p 26.75p 1000000
20/11/2012 27.00p 27.00p 26.00p 26.75p 22115
19/11/2012 27.00p 27.00p 26.01p 27.00p 4050
16/11/2012 27.00p 27.00p 26.00p 27.00p 369000
15/11/2012 27.75p 27.75p 26.02p 27.00p 211600
14/11/2012 27.75p 27.75p 27.00p 27.75p 200000
13/11/2012 27.75p 28.20p 27.15p 27.75p 0
12/11/2012 27.75p 28.20p 27.15p 27.75p 54577
09/11/2012 27.75p 28.49p 27.11p 27.75p 44673
08/11/2012 27.75p 27.75p 27.00p 27.75p 0
07/11/2012 27.75p 27.75p 27.00p 27.75p 304032
06/11/2012 27.75p 28.00p 27.01p 27.75p 1037506
05/11/2012 27.75p 27.75p 27.75p 27.75p 5275248
02/11/2012 27.75p 27.75p 27.10p 27.75p 2809664
01/11/2012 27.75p 27.77p 27.69p 27.75p 1600000
31/10/2012 28.25p 28.25p 27.10p 27.75p 1478395
30/10/2012 28.25p 28.99p 27.81p 28.25p 1452467
29/10/2012 28.25p 29.00p 27.80p 28.25p 0
26/10/2012 28.25p 29.00p 27.80p 28.25p 117986
25/10/2012 28.25p 28.99p 28.25p 28.25p 1006947
24/10/2012 28.00p 28.50p 19.54p 28.25p 2163932
23/10/2012 27.75p 28.50p 27.50p 28.00p 3498220
22/10/2012 27.50p 28.00p 27.18p 27.75p 189051
19/10/2012 26.75p 27.50p 26.75p 27.50p 1062806
18/10/2012 26.00p 27.00p 26.00p 26.50p 670000
17/10/2012 25.75p 27.00p 25.70p 26.25p 1337656
16/10/2012 24.50p 26.25p 24.20p 25.75p 1686931
15/10/2012 25.00p 25.00p 24.00p 24.50p 1129510
12/10/2012 26.50p 26.50p 24.50p 25.00p 235606
11/10/2012 26.50p 26.80p 26.01p 26.50p 13834
10/10/2012 26.88p 27.19p 26.00p 26.50p 79876
09/10/2012 26.88p 26.88p 26.25p 26.88p 18617
08/10/2012 27.00p 27.80p 26.35p 26.88p 12251843
05/10/2012 24.88p 27.00p 22.99p 27.00p 4353583
04/10/2012 22.88p 24.92p 22.88p 24.63p 1048873
03/10/2012 22.88p 23.23p 22.50p 22.88p 100880432
02/10/2012 22.88p 23.13p 21.00p 22.75p 25638656
01/10/2012 22.88p 23.18p 22.52p 22.88p 374190
28/09/2012 23.00p 23.50p 20.12p 23.00p 708912
27/09/2012 20.00p 23.75p 20.00p 23.00p 462663
26/09/2012 20.00p 20.25p 19.70p 20.00p 117000
25/09/2012 20.00p 20.17p 19.70p 20.00p 25000
24/09/2012 19.88p 19.99p 19.50p 19.88p 57500
21/09/2012 20.00p 20.50p 19.60p 19.88p 120000
20/09/2012 20.00p 20.00p 19.60p 20.00p 2250
19/09/2012 20.00p 20.39p 19.50p 20.00p 104363
18/09/2012 20.75p 20.75p 19.25p 19.75p 363500
17/09/2012 20.75p 20.75p 20.50p 20.63p 121385
14/09/2012 20.25p 21.00p 20.25p 20.75p 1197347
13/09/2012 18.50p 20.75p 18.50p 20.25p 587685
12/09/2012 18.00p 19.04p 18.00p 18.50p 102267
11/09/2012 17.00p 18.50p 17.00p 18.00p 6565012
10/09/2012 16.50p 16.75p 16.25p 16.75p 1575000
07/09/2012 17.50p 17.60p 16.00p 16.50p 8411565
06/09/2012 17.50p 17.64p 17.50p 17.50p 74022
05/09/2012 17.50p 17.50p 17.50p 17.50p 10000
04/09/2012 17.50p 17.55p 17.35p 17.50p 14000
03/09/2012 17.50p 17.50p 17.35p 17.50p 0
31/08/2012 17.50p 17.50p 17.35p 17.50p 0
30/08/2012 17.50p 17.50p 17.35p 17.50p 1300561
29/08/2012 17.50p 17.63p 17.50p 17.50p 0
28/08/2012 17.63p 17.63p 17.50p 17.50p 93241
24/08/2012 17.50p 17.75p 17.50p 17.63p 108000
23/08/2012 17.50p 17.50p 17.50p 17.50p 853
22/08/2012 17.50p 17.50p 17.25p 17.50p 0
21/08/2012 17.50p 17.50p 17.25p 17.50p 0
20/08/2012 17.50p 17.50p 17.25p 17.50p 250000
17/08/2012 17.50p 17.50p 17.50p 17.50p 0
16/08/2012 17.50p 17.50p 17.50p 17.50p 200000
15/08/2012 17.75p 17.87p 17.38p 17.50p 0
14/08/2012 17.75p 17.87p 17.75p 17.75p 0
13/08/2012 17.87p 17.87p 17.75p 17.75p 0
10/08/2012 17.87p 17.87p 17.87p 17.87p 0
09/08/2012 17.87p 17.87p 17.87p 17.87p 1014900
08/08/2012 17.87p 17.87p 17.75p 17.87p 550000
07/08/2012 17.87p 17.87p 17.50p 17.87p 16258
06/08/2012 17.87p 18.13p 17.50p 17.87p 0
03/08/2012 17.87p 18.13p 17.50p 17.87p 0

*Close Price adjusted for both dividends and splits