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
02/08/2012 17.87p 18.13p 17.50p 17.87p 0
01/08/2012 18.13p 18.13p 17.50p 17.87p 35000
31/07/2012 18.25p 18.25p 18.00p 18.13p 48000
30/07/2012 18.25p 18.25p 18.00p 18.25p 0
27/07/2012 18.25p 18.25p 18.00p 18.25p 15000
26/07/2012 18.50p 18.50p 18.00p 18.25p 47100
25/07/2012 18.50p 18.50p 18.00p 18.50p 20000
24/07/2012 18.50p 18.50p 18.00p 18.50p 39218
23/07/2012 18.50p 18.50p 18.00p 18.50p 23250
20/07/2012 18.50p 18.50p 18.49p 18.50p 770000
19/07/2012 18.50p 18.50p 18.01p 18.50p 6000
18/07/2012 18.50p 18.50p 18.00p 18.50p 11000
17/07/2012 18.50p 18.50p 18.00p 18.50p 0
16/07/2012 18.50p 18.50p 18.00p 18.50p 420000
13/07/2012 18.50p 18.50p 18.01p 18.50p 0
12/07/2012 18.50p 18.50p 18.01p 18.50p 0
11/07/2012 18.50p 18.50p 18.01p 18.50p 0
10/07/2012 18.50p 18.50p 18.01p 18.50p 0
09/07/2012 18.50p 18.50p 18.01p 18.50p 4720
06/07/2012 18.50p 18.70p 18.01p 18.50p 0
05/07/2012 18.50p 18.70p 18.01p 18.50p 0
04/07/2012 18.50p 18.70p 18.01p 18.50p 0
03/07/2012 18.50p 18.70p 18.01p 18.50p 1232624
02/07/2012 18.50p 18.84p 18.01p 18.50p 43500
29/06/2012 18.50p 18.75p 18.25p 18.50p 0
28/06/2012 18.75p 18.75p 18.25p 18.50p 40000
27/06/2012 18.75p 18.75p 18.51p 18.75p 0
26/06/2012 18.75p 18.75p 18.51p 18.75p 10000
25/06/2012 18.75p 18.75p 18.50p 18.75p 80438
22/06/2012 18.75p 18.75p 18.75p 18.75p 0
21/06/2012 18.75p 18.75p 18.75p 18.75p 0
20/06/2012 18.75p 18.75p 18.75p 18.75p 0
19/06/2012 18.75p 18.75p 18.75p 18.75p 186044
18/06/2012 18.75p 18.75p 18.55p 18.75p 0
15/06/2012 18.75p 18.75p 18.55p 18.75p 26018
14/06/2012 18.75p 18.75p 18.56p 18.75p 12000
13/06/2012 18.75p 18.75p 18.50p 18.75p 741676
12/06/2012 18.50p 18.70p 18.13p 18.50p 76418
11/06/2012 18.50p 18.74p 18.15p 18.50p 47418
08/06/2012 18.50p 18.50p 18.25p 18.50p 0
07/06/2012 18.50p 18.50p 18.25p 18.50p 14927754
06/06/2012 18.50p 18.50p 18.00p 18.50p 50000
01/06/2012 18.50p 18.75p 18.00p 18.50p 119400
31/05/2012 18.50p 19.00p 18.00p 18.50p 1534836
30/05/2012 18.50p 18.50p 18.50p 18.50p 25000
29/05/2012 18.50p 18.50p 18.00p 18.50p 795300
28/05/2012 18.50p 18.50p 18.00p 18.50p 0
25/05/2012 18.50p 18.50p 18.00p 18.50p 10000
24/05/2012 18.38p 18.50p 17.76p 18.50p 24400
23/05/2012 18.38p 18.50p 18.00p 18.38p 42199
22/05/2012 18.38p 18.38p 18.00p 18.38p 1196648
21/05/2012 19.25p 19.25p 17.75p 18.38p 279361
18/05/2012 19.25p 19.25p 18.50p 19.25p 12500
17/05/2012 19.25p 19.25p 18.25p 19.25p 45000
16/05/2012 19.50p 19.50p 18.50p 19.25p 36000
15/05/2012 19.75p 19.75p 19.00p 19.50p 20400
14/05/2012 20.25p 20.25p 20.00p 20.25p 876676
11/05/2012 20.25p 20.25p 19.50p 20.25p 0
10/05/2012 20.25p 20.25p 19.50p 20.25p 9539685
09/05/2012 20.00p 20.00p 19.60p 20.00p 6000
08/05/2012 20.25p 20.25p 20.01p 20.25p 4000
04/05/2012 20.25p 20.25p 20.25p 20.25p 7159246
03/05/2012 20.25p 20.25p 20.25p 20.25p 5353464
02/05/2012 20.00p 20.25p 20.00p 20.25p 77697
01/05/2012 20.75p 20.75p 19.50p 20.13p 467006
30/04/2012 20.75p 21.00p 20.75p 20.75p 90
27/04/2012 20.75p 21.25p 20.75p 20.75p 0
26/04/2012 20.75p 21.25p 20.75p 20.75p 0
25/04/2012 21.25p 21.25p 20.75p 20.75p 65000
24/04/2012 21.25p 21.25p 21.01p 21.25p 4716
23/04/2012 21.25p 21.25p 21.01p 21.25p 2698
20/04/2012 21.25p 21.51p 21.01p 21.25p 4000
19/04/2012 21.25p 21.25p 21.01p 21.25p 524
18/04/2012 21.25p 21.75p 21.00p 21.25p 0
17/04/2012 21.75p 21.75p 21.00p 21.25p 24212
16/04/2012 22.00p 22.50p 21.00p 21.75p 0
13/04/2012 21.75p 22.50p 21.00p 22.00p 187663
12/04/2012 20.25p 21.50p 20.25p 21.50p 5715
11/04/2012 20.75p 20.75p 19.50p 20.25p 607840
10/04/2012 20.75p 21.00p 20.49p 20.75p 198498
05/04/2012 22.50p 22.50p 20.75p 20.75p 37841
04/04/2012 23.25p 24.00p 20.25p 22.50p 308500
03/04/2012 23.25p 24.00p 22.01p 23.25p 43157
02/04/2012 23.25p 23.50p 21.00p 23.25p 463426
30/03/2012 23.25p 24.10p 22.04p 23.25p 23051
29/03/2012 23.25p 24.20p 22.00p 23.25p 425398
28/03/2012 24.00p 24.30p 23.00p 23.25p 45000
27/03/2012 23.75p 24.50p 23.50p 24.00p 119031
26/03/2012 23.00p 24.50p 23.00p 23.75p 223502
23/03/2012 23.00p 24.12p 22.29p 23.00p 14616
22/03/2012 23.00p 23.99p 23.00p 23.00p 59
21/03/2012 23.00p 24.00p 23.00p 23.00p 584000
20/03/2012 23.00p 24.00p 23.00p 23.00p 12674
19/03/2012 22.00p 23.99p 22.00p 23.00p 15329
16/03/2012 22.00p 22.00p 22.00p 22.00p 0
15/03/2012 22.00p 22.00p 22.00p 22.00p 1241710
14/03/2012 22.00p 22.00p 22.00p 22.00p 0
13/03/2012 22.00p 22.00p 22.00p 22.00p 0
12/03/2012 22.00p 22.00p 22.00p 22.00p 9400
09/03/2012 22.00p 22.00p 22.00p 22.00p 3531279
08/03/2012 22.00p 23.00p 22.00p 22.00p 488400
07/03/2012 22.00p 22.58p 22.00p 22.00p 2040
06/03/2012 22.00p 22.00p 21.10p 22.00p 28171
05/03/2012 21.13p 22.00p 21.13p 22.00p 31531
02/03/2012 21.13p 21.13p 20.80p 21.13p 0
01/03/2012 20.87p 21.13p 20.80p 21.13p 69894
29/02/2012 20.87p 21.00p 20.75p 20.87p 464262
28/02/2012 20.87p 20.96p 20.76p 20.87p 104000
27/02/2012 20.87p 20.87p 20.75p 20.87p 0
24/02/2012 20.87p 20.87p 20.75p 20.87p 200000
23/02/2012 20.87p 20.87p 20.86p 20.87p 708
22/02/2012 20.87p 21.00p 20.86p 20.87p 100062
21/02/2012 20.87p 20.87p 20.76p 20.87p 5565
20/02/2012 20.87p 20.87p 20.50p 20.87p 0
17/02/2012 20.87p 20.87p 20.50p 20.87p 0
16/02/2012 20.87p 20.87p 20.50p 20.87p 85000
15/02/2012 20.87p 20.87p 20.75p 20.87p 11100
14/02/2012 20.87p 20.87p 20.76p 20.87p 0
13/02/2012 20.87p 20.87p 20.76p 20.87p 0
10/02/2012 20.87p 20.87p 20.76p 20.87p 0
09/02/2012 20.87p 20.87p 20.76p 20.87p 0
08/02/2012 20.87p 20.87p 20.76p 20.87p 3280
07/02/2012 20.87p 21.00p 20.75p 20.87p 88134
06/02/2012 20.87p 20.90p 20.75p 20.87p 0
03/02/2012 20.75p 20.90p 20.75p 20.87p 54321
02/02/2012 20.50p 21.00p 20.50p 20.75p 134608
01/02/2012 20.50p 20.74p 20.05p 20.50p 123500
31/01/2012 20.25p 20.74p 20.16p 20.50p 15949
30/01/2012 18.63p 20.25p 17.50p 20.25p 1903218
27/01/2012 18.38p 19.74p 18.00p 18.63p 463395
26/01/2012 18.75p 19.50p 15.00p 18.38p 21523074
25/01/2012 19.75p 19.75p 15.00p 18.75p 77832704
24/01/2012 22.25p 22.25p 19.50p 19.75p 395479
23/01/2012 22.25p 22.25p 21.50p 22.25p 33599
20/01/2012 22.25p 22.25p 21.50p 22.25p 0
19/01/2012 22.25p 22.25p 21.50p 22.25p 10069
18/01/2012 22.25p 22.79p 22.25p 22.25p 0
17/01/2012 22.25p 22.79p 22.25p 22.25p 0
16/01/2012 22.25p 22.79p 22.25p 22.25p 10950
13/01/2012 22.25p 22.80p 22.25p 22.25p 319
12/01/2012 22.25p 22.89p 21.51p 22.25p 145689
11/01/2012 22.25p 22.89p 22.00p 22.25p 212758
10/01/2012 22.25p 22.99p 21.51p 22.25p 3151701
09/01/2012 22.25p 22.90p 21.50p 22.25p 19116
06/01/2012 22.25p 22.90p 21.52p 22.25p 29972
05/01/2012 22.25p 22.60p 22.25p 22.25p 0
04/01/2012 22.25p 22.60p 22.25p 22.25p 15985
03/01/2012 22.25p 22.62p 22.24p 22.25p 26229
30/12/2011 22.25p 23.00p 21.52p 22.25p 0
29/12/2011 22.25p 23.00p 21.52p 22.25p 10109
28/12/2011 22.25p 22.50p 22.00p 22.25p 0
23/12/2011 22.25p 22.50p 22.00p 22.25p 0
22/12/2011 22.50p 22.50p 22.00p 22.25p 50000
21/12/2011 22.50p 22.85p 22.00p 22.50p 19453
20/12/2011 23.25p 23.50p 22.50p 22.50p 0
19/12/2011 23.50p 23.50p 23.00p 23.25p 13638
16/12/2011 23.50p 23.50p 23.00p 23.50p 0
15/12/2011 23.50p 23.50p 23.00p 23.50p 580000
14/12/2011 24.50p 24.50p 23.00p 23.50p 170000
13/12/2011 24.50p 24.50p 24.00p 24.50p 76488
12/12/2011 25.75p 25.75p 24.50p 24.50p 53845
09/12/2011 26.25p 26.25p 25.00p 25.75p 39910
08/12/2011 26.50p 26.75p 26.00p 26.25p 189352
07/12/2011 26.50p 26.50p 25.05p 26.50p 203278
06/12/2011 27.25p 27.25p 26.00p 26.50p 51636
05/12/2011 26.50p 27.03p 26.50p 26.75p 0
02/12/2011 26.75p 27.03p 26.50p 26.50p 450
01/12/2011 27.50p 27.50p 26.00p 26.75p 46416
30/11/2011 27.50p 27.50p 27.00p 27.50p 18500
29/11/2011 28.00p 28.00p 27.50p 28.00p 6445
28/11/2011 28.50p 28.50p 28.00p 28.00p 30635
25/11/2011 28.75p 28.87p 28.50p 28.50p 11787
24/11/2011 28.75p 28.75p 28.50p 28.75p 968367
23/11/2011 29.25p 29.25p 28.50p 28.75p 15625
22/11/2011 29.25p 29.25p 29.23p 29.25p 19
21/11/2011 29.25p 29.25p 28.50p 29.25p 55708
18/11/2011 29.50p 29.50p 29.00p 29.25p 63940
17/11/2011 29.50p 29.50p 29.50p 29.50p 43235
16/11/2011 30.00p 30.03p 29.50p 29.50p 7500
15/11/2011 30.00p 30.00p 29.51p 30.00p 85
14/11/2011 30.00p 30.00p 29.50p 30.00p 970
11/11/2011 30.00p 30.00p 29.94p 30.00p 2000
10/11/2011 31.00p 31.00p 30.00p 30.00p 37600
09/11/2011 31.25p 31.50p 31.25p 31.25p 0
08/11/2011 31.25p 31.50p 31.25p 31.25p 2000
07/11/2011 31.75p 32.00p 31.00p 31.25p 10031
04/11/2011 31.75p 31.75p 31.00p 31.75p 0
03/11/2011 31.75p 31.75p 31.00p 31.75p 57242
02/11/2011 31.75p 31.75p 31.00p 31.75p 1253300
01/11/2011 32.00p 32.00p 31.00p 31.75p 48600
31/10/2011 32.00p 32.00p 32.00p 32.00p 0
28/10/2011 32.00p 32.00p 32.00p 32.00p 0
27/10/2011 32.00p 32.00p 32.00p 32.00p 20000
26/10/2011 32.00p 32.00p 31.50p 32.00p 0
25/10/2011 32.00p 32.00p 31.50p 32.00p 244257
24/10/2011 32.00p 32.00p 31.50p 32.00p 0
21/10/2011 32.00p 32.00p 31.50p 32.00p 43519
20/10/2011 32.00p 32.00p 32.00p 32.00p 0
19/10/2011 32.00p 32.00p 32.00p 32.00p 49000
18/10/2011 32.00p 32.00p 31.51p 32.00p 5404900

*Close Price adjusted for both dividends and splits