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
29/10/2013 41.50p 41.50p 40.05p 40.50p 330311
28/10/2013 41.50p 42.00p 41.34p 41.50p 34388
25/10/2013 41.00p 42.00p 39.75p 41.50p 29387
24/10/2013 41.00p 41.00p 39.75p 39.75p 7000
23/10/2013 40.50p 41.00p 40.50p 40.75p 7741000
22/10/2013 40.50p 40.75p 40.25p 40.50p 63500
21/10/2013 40.50p 41.00p 40.49p 40.50p 73361
18/10/2013 40.50p 40.85p 40.18p 40.50p 271919
17/10/2013 40.50p 40.99p 40.00p 40.50p 492495
16/10/2013 40.63p 41.00p 40.42p 40.63p 51960
15/10/2013 40.50p 41.00p 40.25p 40.63p 6886913
14/10/2013 40.50p 41.00p 40.00p 40.50p 3023082
11/10/2013 39.25p 40.35p 39.00p 40.00p 808137
10/10/2013 38.50p 39.56p 38.25p 39.38p 312958
09/10/2013 38.12p 38.75p 38.00p 38.50p 300443
08/10/2013 38.00p 38.25p 38.00p 38.00p 40539
07/10/2013 37.88p 38.40p 37.37p 38.25p 446956
04/10/2013 38.12p 39.00p 37.26p 37.88p 0
03/10/2013 38.12p 39.00p 37.26p 38.12p 29662
02/10/2013 38.12p 39.00p 37.25p 38.12p 440946
01/10/2013 38.12p 39.00p 37.26p 38.12p 17423
30/09/2013 38.25p 38.50p 37.65p 38.50p 47500
27/09/2013 38.25p 38.50p 37.50p 38.50p 198967
26/09/2013 38.25p 38.26p 38.25p 38.25p 13099
25/09/2013 38.12p 39.00p 37.95p 38.25p 185026
24/09/2013 37.50p 38.60p 37.30p 38.00p 243857
23/09/2013 37.88p 38.50p 37.50p 37.50p 28649
20/09/2013 37.38p 38.50p 37.25p 37.88p 1373464
19/09/2013 37.38p 37.50p 37.00p 37.50p 811485
18/09/2013 37.00p 38.00p 36.00p 37.00p 2112565
17/09/2013 37.25p 37.67p 36.01p 37.00p 903486
16/09/2013 37.25p 37.51p 36.50p 37.25p 782488
13/09/2013 37.25p 37.25p 36.75p 37.25p 916
12/09/2013 37.25p 37.25p 37.25p 37.25p 50000
11/09/2013 37.25p 37.25p 36.75p 37.25p 5000
10/09/2013 37.25p 37.25p 36.75p 37.25p 984
09/09/2013 37.25p 37.50p 36.75p 37.25p 758470
06/09/2013 37.25p 37.49p 36.50p 37.25p 41236
05/09/2013 37.25p 37.50p 37.25p 37.25p 28563
04/09/2013 37.25p 37.25p 36.50p 37.25p 0
03/09/2013 37.25p 37.25p 36.50p 37.25p 0
02/09/2013 37.25p 37.25p 36.50p 37.25p 12254
30/08/2013 37.00p 37.25p 36.01p 37.25p 42800
29/08/2013 37.25p 37.75p 36.50p 37.00p 28000
28/08/2013 37.00p 37.63p 36.40p 37.25p 2767227
27/08/2013 37.00p 38.00p 36.00p 37.00p 1589214
23/08/2013 37.25p 37.49p 36.50p 37.00p 67196
22/08/2013 37.25p 37.63p 36.50p 37.25p 106932
21/08/2013 38.62p 38.62p 36.65p 37.25p 191785
20/08/2013 39.00p 39.00p 38.65p 39.00p 6783
19/08/2013 38.87p 39.24p 38.00p 39.00p 0
16/08/2013 38.87p 39.24p 38.00p 38.87p 104244
15/08/2013 38.87p 38.87p 38.05p 38.87p 487200
14/08/2013 38.87p 38.87p 38.53p 38.87p 12000
13/08/2013 38.87p 39.70p 38.87p 38.87p 7042
12/08/2013 38.75p 39.75p 38.53p 38.87p 71805
09/08/2013 38.75p 39.49p 38.75p 38.75p 6330
08/08/2013 38.75p 39.49p 38.52p 38.75p 47000
07/08/2013 38.75p 39.45p 38.51p 38.75p 0
06/08/2013 38.75p 39.45p 38.51p 38.75p 71102
05/08/2013 38.75p 40.00p 38.50p 38.75p 149886
02/08/2013 38.75p 38.75p 38.50p 38.75p 18251
01/08/2013 38.75p 38.75p 38.50p 38.75p 1372
31/07/2013 38.50p 39.00p 38.50p 38.75p 16644
30/07/2013 37.38p 39.00p 37.38p 38.50p 126363
29/07/2013 37.38p 37.74p 37.00p 37.38p 52071
26/07/2013 36.88p 37.74p 36.88p 37.50p 246178
25/07/2013 36.88p 37.16p 36.88p 36.88p 36312
24/07/2013 36.88p 37.00p 36.50p 36.88p 50000
23/07/2013 36.88p 37.25p 36.50p 36.88p 73340
22/07/2013 36.25p 36.85p 35.25p 36.75p 39852
19/07/2013 36.25p 36.50p 36.00p 36.25p 42000
18/07/2013 36.50p 36.75p 35.51p 36.25p 1680526
17/07/2013 36.50p 36.75p 36.00p 36.50p 51042
16/07/2013 36.50p 37.00p 36.25p 36.50p 1285666
15/07/2013 36.75p 36.75p 36.25p 36.50p 260832
12/07/2013 36.75p 37.50p 36.00p 36.75p 231550
11/07/2013 36.75p 37.35p 36.00p 37.00p 1237247
10/07/2013 37.00p 37.25p 36.75p 36.75p 6000
09/07/2013 37.50p 37.55p 37.00p 37.00p 137901
08/07/2013 37.50p 38.00p 37.10p 37.50p 132346
05/07/2013 37.50p 37.75p 37.50p 37.50p 12000
04/07/2013 37.50p 37.69p 37.50p 37.50p 10536
03/07/2013 37.50p 38.00p 37.50p 38.00p 345872
02/07/2013 37.50p 38.00p 37.50p 38.00p 73262
01/07/2013 37.75p 37.80p 37.50p 37.50p 24000
28/06/2013 37.75p 37.75p 37.01p 37.75p 4500
27/06/2013 37.88p 37.88p 37.25p 37.25p 80000
26/06/2013 37.88p 38.00p 37.25p 37.88p 53673
25/06/2013 38.00p 38.50p 37.25p 37.88p 1632438
24/06/2013 38.00p 38.20p 37.01p 38.00p 1884526
21/06/2013 38.12p 38.12p 37.00p 38.00p 988485
20/06/2013 38.25p 38.25p 38.00p 38.12p 0
19/06/2013 38.25p 38.25p 38.00p 38.25p 0
18/06/2013 38.25p 38.25p 38.00p 38.25p 100000
17/06/2013 38.25p 38.50p 37.51p 38.25p 8520769
14/06/2013 38.25p 38.25p 37.51p 38.25p 3000
13/06/2013 38.75p 38.75p 37.50p 38.25p 121800
12/06/2013 39.00p 39.20p 38.50p 38.75p 204146
11/06/2013 39.25p 39.25p 38.51p 39.00p 14997625
10/06/2013 39.25p 39.48p 38.83p 39.25p 262567
07/06/2013 38.75p 39.50p 38.75p 39.25p 1943852
06/06/2013 38.75p 39.25p 38.50p 38.75p 1435000
05/06/2013 38.50p 39.00p 38.25p 38.75p 314765
04/06/2013 38.50p 39.00p 38.25p 38.25p 1452764
03/06/2013 38.50p 39.00p 38.25p 38.50p 1084800
31/05/2013 38.50p 39.00p 38.00p 38.50p 2239590
30/05/2013 38.75p 38.75p 38.50p 38.50p 109046
29/05/2013 39.13p 39.50p 38.55p 38.75p 1285775
28/05/2013 38.12p 39.43p 37.63p 39.13p 836381
24/05/2013 37.50p 38.00p 37.36p 37.63p 783500
23/05/2013 37.63p 37.75p 37.25p 37.75p 1372500
22/05/2013 37.63p 38.00p 37.25p 38.00p 1316835
21/05/2013 37.63p 38.00p 37.25p 37.63p 2589358
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

*Close Price adjusted for both dividends and splits