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
18/10/2011 32.00p 32.00p 31.51p 32.00p 5404900
17/10/2011 32.00p 32.00p 32.00p 32.00p 5000000
14/10/2011 32.00p 32.00p 32.00p 32.00p 0
13/10/2011 32.00p 32.00p 32.00p 32.00p 0
12/10/2011 32.00p 32.00p 32.00p 32.00p 66342
11/10/2011 32.00p 32.00p 32.00p 32.00p 0
10/10/2011 32.00p 32.00p 32.00p 32.00p 201097
07/10/2011 32.00p 32.00p 32.00p 32.00p 89300
06/10/2011 32.00p 32.00p 32.00p 32.00p 11
05/10/2011 32.00p 32.00p 31.50p 32.00p 14514
04/10/2011 32.00p 32.00p 31.50p 32.00p 10000
03/10/2011 32.00p 32.25p 31.50p 32.00p 0
30/09/2011 32.25p 32.25p 31.50p 32.25p 5500
29/09/2011 32.37p 32.50p 32.00p 32.25p 0
28/09/2011 32.50p 32.50p 32.00p 32.37p 29138
27/09/2011 32.50p 32.50p 32.00p 32.50p 30000
26/09/2011 32.88p 32.88p 32.00p 32.50p 1140
23/09/2011 33.25p 33.50p 32.50p 33.25p 31000
22/09/2011 33.25p 33.50p 33.25p 33.25p 0
21/09/2011 33.38p 33.50p 33.38p 33.38p 20740
20/09/2011 33.38p 33.38p 32.75p 33.38p 38000
19/09/2011 33.38p 33.38p 33.25p 33.38p 0
16/09/2011 33.38p 33.38p 33.25p 33.38p 0
15/09/2011 33.25p 33.25p 33.25p 33.25p 0
14/09/2011 33.25p 33.25p 33.00p 33.25p 400000
13/09/2011 33.25p 33.25p 33.00p 33.25p 400000
12/09/2011 33.25p 33.25p 33.00p 33.25p 400000
09/09/2011 33.25p 33.25p 32.50p 33.25p 0
08/09/2011 33.25p 33.25p 32.50p 33.25p 7500
07/09/2011 33.25p 33.55p 33.25p 33.25p 25011
06/09/2011 33.25p 33.55p 32.51p 33.25p 58869
05/09/2011 33.25p 33.25p 32.50p 33.25p 13000
02/09/2011 33.25p 33.60p 32.50p 33.25p 35000
01/09/2011 33.25p 33.60p 33.25p 33.25p 14000
31/08/2011 33.25p 33.63p 32.50p 33.25p 0
30/08/2011 33.25p 33.63p 32.50p 33.25p 10741
26/08/2011 33.25p 33.63p 32.50p 33.25p 2698
25/08/2011 33.25p 33.25p 33.25p 33.25p 0
24/08/2011 33.25p 33.25p 33.25p 33.25p 50000
23/08/2011 33.25p 33.75p 33.00p 33.25p 0
22/08/2011 33.25p 33.75p 33.00p 33.25p 0
19/08/2011 33.75p 33.75p 33.00p 33.25p 107214
18/08/2011 33.75p 33.75p 33.00p 33.75p 13900
17/08/2011 33.75p 33.75p 33.00p 33.75p 25000
16/08/2011 33.75p 33.75p 33.01p 33.75p 375
15/08/2011 34.00p 34.00p 33.50p 33.75p 70000
12/08/2011 34.00p 34.00p 34.00p 34.00p 0
11/08/2011 34.00p 34.00p 34.00p 34.00p 20000
10/08/2011 33.75p 34.00p 33.75p 34.00p 50000
09/08/2011 33.75p 33.75p 33.00p 33.50p 76387
08/08/2011 33.75p 34.20p 33.50p 33.75p 0
05/08/2011 34.50p 34.50p 33.50p 34.00p 69011
04/08/2011 34.50p 34.75p 34.00p 34.50p 60000
03/08/2011 34.50p 35.00p 34.00p 34.50p 145000
02/08/2011 34.50p 34.75p 34.00p 34.50p 51500
01/08/2011 34.50p 34.50p 34.00p 34.50p 25000
29/07/2011 34.50p 35.25p 34.50p 34.50p 0
28/07/2011 34.75p 35.25p 34.50p 34.75p 0
27/07/2011 35.25p 35.25p 34.50p 34.75p 230000
26/07/2011 35.25p 35.25p 34.50p 35.25p 0
25/07/2011 35.25p 35.25p 34.50p 35.25p 15300
22/07/2011 35.25p 35.25p 35.00p 35.25p 139321
21/07/2011 35.25p 35.74p 35.25p 35.25p 12192
20/07/2011 35.25p 35.25p 34.51p 35.25p 0
19/07/2011 35.25p 35.25p 34.51p 35.25p 0
18/07/2011 35.25p 35.25p 34.51p 35.25p 0
15/07/2011 35.00p 35.25p 34.51p 35.25p 24085
14/07/2011 35.00p 35.00p 34.50p 35.00p 5000
13/07/2011 35.00p 35.00p 34.50p 35.00p 0
12/07/2011 35.00p 35.00p 34.50p 35.00p 150000
11/07/2011 35.00p 35.00p 34.50p 35.00p 45000
08/07/2011 35.25p 35.25p 34.50p 35.00p 0
07/07/2011 35.25p 35.25p 34.50p 35.25p 3200
06/07/2011 35.25p 35.25p 35.00p 35.25p 4500
05/07/2011 35.25p 35.25p 34.50p 35.25p 200000
04/07/2011 35.25p 36.00p 34.00p 35.25p 0
01/07/2011 35.50p 36.00p 34.00p 35.25p 999735
30/06/2011 35.50p 35.50p 35.00p 35.50p 1975000
29/06/2011 35.00p 35.50p 35.00p 35.50p 50000
28/06/2011 35.00p 35.25p 34.98p 35.00p 50000
27/06/2011 35.75p 35.75p 34.25p 35.00p 205000
24/06/2011 35.75p 35.90p 35.00p 35.75p 115091
23/06/2011 35.50p 35.75p 34.50p 35.75p 1689000
22/06/2011 35.62p 35.62p 35.00p 35.50p 20000
21/06/2011 35.62p 35.62p 35.00p 35.62p 0
20/06/2011 35.62p 35.62p 35.00p 35.62p 0
17/06/2011 36.00p 36.00p 35.00p 35.62p 27650
16/06/2011 36.38p 36.38p 36.00p 36.00p 25000
15/06/2011 36.75p 36.75p 36.38p 36.38p 20000
14/06/2011 36.75p 36.75p 36.50p 36.75p 0
13/06/2011 36.75p 36.75p 36.50p 36.75p 25000
10/06/2011 36.88p 36.93p 36.50p 36.75p 400000
09/06/2011 36.88p 37.00p 36.88p 36.88p 5864355
08/06/2011 36.88p 37.10p 35.00p 36.88p 20546532
07/06/2011 37.00p 37.00p 35.00p 37.00p 20556532
06/06/2011 37.00p 37.00p 36.80p 37.00p 10000
03/06/2011 37.00p 37.00p 36.75p 37.00p 2914
02/06/2011 37.00p 37.25p 37.00p 37.00p 0
01/06/2011 37.00p 37.25p 37.00p 37.00p 100000
31/05/2011 37.00p 37.00p 36.75p 37.00p 760540
27/05/2011 37.00p 37.25p 36.79p 37.00p 7840
26/05/2011 36.50p 37.06p 36.13p 37.00p 5562200
25/05/2011 36.50p 36.50p 35.25p 36.50p 1520994
24/05/2011 36.00p 36.50p 34.75p 36.50p 1200791
23/05/2011 36.00p 36.45p 35.50p 36.00p 69062
20/05/2011 36.00p 36.00p 35.50p 36.00p 11610
19/05/2011 36.00p 36.00p 35.50p 36.00p 4050
18/05/2011 36.00p 36.10p 35.50p 36.00p 68504
17/05/2011 36.50p 36.50p 35.75p 36.13p 1022603
16/05/2011 37.00p 37.00p 35.75p 36.50p 370139
13/05/2011 37.00p 37.00p 36.50p 37.00p 14850
12/05/2011 37.25p 37.25p 36.00p 37.00p 498600
11/05/2011 37.25p 37.25p 36.50p 37.25p 1300
10/05/2011 37.25p 37.25p 36.50p 37.25p 10000
09/05/2011 37.38p 37.38p 36.75p 37.25p 5434
06/05/2011 37.50p 37.50p 37.38p 37.38p 20223
05/05/2011 37.50p 37.84p 37.00p 37.50p 15500
04/05/2011 37.88p 37.88p 37.00p 37.50p 1076819
03/05/2011 38.50p 38.50p 37.25p 37.88p 209500
28/04/2011 38.50p 38.50p 38.00p 38.50p 0
27/04/2011 38.50p 38.50p 38.00p 38.50p 0
26/04/2011 38.50p 38.50p 38.00p 38.50p 7915
21/04/2011 38.75p 38.75p 38.00p 38.50p 98612
20/04/2011 38.75p 38.75p 38.00p 38.75p 10000
19/04/2011 39.75p 39.75p 38.75p 38.75p 45000
18/04/2011 39.75p 39.75p 39.00p 39.75p 12500
15/04/2011 39.75p 39.75p 39.00p 39.75p 10000
14/04/2011 39.75p 40.00p 39.00p 39.75p 47750
13/04/2011 39.75p 39.75p 39.02p 39.75p 49
12/04/2011 39.75p 40.00p 39.00p 39.75p 0
11/04/2011 39.75p 40.00p 39.00p 39.75p 120000
08/04/2011 39.88p 39.88p 39.00p 39.75p 29050
07/04/2011 39.88p 40.25p 39.00p 39.88p 12629
06/04/2011 39.88p 40.13p 39.00p 39.88p 0
05/04/2011 40.13p 40.13p 39.00p 40.13p 50000
04/04/2011 40.38p 40.38p 39.00p 40.13p 61855
01/04/2011 40.38p 40.38p 39.52p 40.38p 360
31/03/2011 40.38p 40.63p 40.00p 40.38p 0
30/03/2011 40.63p 40.63p 40.00p 40.38p 26939
29/03/2011 40.63p 40.90p 40.15p 40.63p 0
28/03/2011 40.63p 40.90p 40.15p 40.63p 17910
25/03/2011 40.63p 40.63p 40.25p 40.63p 126350
24/03/2011 40.63p 40.94p 40.25p 40.63p 206016
23/03/2011 40.50p 41.25p 40.11p 40.63p 2227000
22/03/2011 40.50p 40.50p 40.10p 40.50p 104526
21/03/2011 40.00p 41.50p 40.00p 40.25p 234468
18/03/2011 40.00p 40.00p 39.51p 40.00p 0
17/03/2011 40.00p 40.00p 39.51p 40.00p 0
16/03/2011 40.00p 40.00p 39.51p 40.00p 404891
15/03/2011 40.50p 40.50p 40.00p 40.00p 13743
14/03/2011 40.50p 40.75p 40.50p 40.50p 0
11/03/2011 40.75p 40.75p 40.50p 40.50p 180000
10/03/2011 40.88p 40.75p 40.50p 40.75p 592500
09/03/2011 40.50p 40.63p 40.00p 40.63p 1002183
08/03/2011 40.25p 40.25p 39.75p 40.25p 305
07/03/2011 40.13p 40.25p 39.75p 40.25p 15000
04/03/2011 40.13p 40.75p 40.13p 40.13p 10000
03/03/2011 39.88p 40.44p 39.00p 40.13p 34141
02/03/2011 39.88p 40.25p 39.88p 39.88p 3005000
01/03/2011 39.00p 40.49p 39.00p 39.75p 2768000
28/02/2011 38.75p 39.00p 38.50p 39.00p 13540
25/02/2011 39.00p 39.00p 38.75p 38.75p 1500000
24/02/2011 38.75p 39.00p 38.01p 38.75p 1274065
23/02/2011 38.25p 39.00p 37.55p 38.50p 110241
22/02/2011 38.00p 38.00p 37.50p 38.00p 2230000
21/02/2011 38.00p 38.12p 37.50p 38.12p 75000
18/02/2011 37.88p 38.25p 37.50p 38.00p 424206
17/02/2011 38.37p 38.00p 37.88p 37.88p 41000
16/02/2011 39.00p 38.50p 38.37p 38.37p 807453
15/02/2011 39.50p 39.00p 39.00p 39.00p 55000
14/02/2011 39.88p 39.50p 39.00p 39.50p 4050
11/02/2011 39.50p 40.00p 39.50p 40.00p 2389
10/02/2011 40.00p 40.50p 39.60p 39.75p 374000
09/02/2011 41.00p 41.00p 41.00p 41.00p 100000
08/02/2011 40.50p 41.00p 40.50p 41.00p 25000
07/02/2011 41.95p 41.95p 40.50p 41.00p 246582
04/02/2011 40.81p 42.00p 40.81p 42.00p 916931
03/02/2011 41.00p 41.00p 40.01p 40.50p 51500
02/02/2011 39.75p 40.00p 39.50p 40.00p 364607
01/02/2011 39.50p 39.50p 39.50p 39.50p 0
31/01/2011 39.50p 39.50p 39.00p 39.50p 5000
28/01/2011 39.25p 39.88p 35.50p 39.50p 138842
27/01/2011 38.75p 39.25p 38.00p 39.25p 85000
26/01/2011 38.25p 39.25p 38.00p 38.75p 166750
25/01/2011 38.25p 38.25p 38.00p 38.25p 61000
24/01/2011 37.75p 37.75p 37.75p 37.75p 0
21/01/2011 37.50p 38.00p 37.00p 37.75p 85621
20/01/2011 36.75p 37.10p 36.75p 37.00p 771913
19/01/2011 36.50p 36.75p 36.50p 36.75p 125000
18/01/2011 36.50p 36.70p 36.50p 36.50p 50000
17/01/2011 36.75p 36.75p 36.09p 36.50p 38303
14/01/2011 36.75p 36.75p 35.90p 36.50p 83865
13/01/2011 36.81p 36.81p 36.00p 36.50p 987500
12/01/2011 37.01p 37.25p 36.50p 37.00p 152200
11/01/2011 37.75p 38.00p 37.00p 37.75p 449700
10/01/2011 39.75p 39.75p 38.75p 38.75p 126029
07/01/2011 40.25p 40.25p 39.75p 39.75p 20000
06/01/2011 40.50p 40.90p 40.00p 40.50p 47000
05/01/2011 40.75p 40.75p 40.00p 40.75p 100000
04/01/2011 40.50p 40.75p 40.00p 40.75p 1170953

*Close Price adjusted for both dividends and splits