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
10/12/2010 43.25p 43.75p 42.50p 43.25p 1865434
09/12/2010 44.75p 45.00p 43.00p 43.25p 700000
08/12/2010 46.25p 46.25p 45.00p 45.00p 196000
07/12/2010 47.00p 47.50p 46.00p 46.25p 181403
06/12/2010 46.25p 46.25p 46.25p 46.25p 0
03/12/2010 46.25p 46.85p 46.13p 46.25p 26976
02/12/2010 47.00p 47.00p 46.00p 46.25p 75000
01/12/2010 46.75p 47.00p 46.00p 47.00p 7316301
30/11/2010 46.75p 46.75p 46.00p 46.75p 108761
29/11/2010 47.00p 47.00p 46.75p 46.75p 0
26/11/2010 47.50p 47.60p 46.51p 47.00p 304000
25/11/2010 47.50p 47.50p 47.25p 47.50p 236000
24/11/2010 47.50p 47.50p 47.00p 47.50p 34500
23/11/2010 47.75p 47.75p 47.25p 47.50p 40000
22/11/2010 48.25p 48.25p 47.25p 47.75p 38431
19/11/2010 47.75p 47.75p 47.34p 47.75p 2124720
18/11/2010 47.50p 48.00p 47.25p 47.75p 61281
17/11/2010 48.50p 48.50p 47.00p 47.50p 37542
16/11/2010 48.25p 48.25p 48.00p 48.25p 105151
15/11/2010 48.25p 48.25p 48.00p 48.25p 101868
12/11/2010 48.00p 48.52p 48.00p 48.25p 1620000
11/11/2010 47.75p 48.00p 47.75p 48.00p 1520538
10/11/2010 47.50p 47.75p 47.50p 47.75p 2332924
09/11/2010 47.50p 47.50p 47.00p 47.50p 233800
08/11/2010 47.00p 47.25p 47.00p 47.25p 1307306
05/11/2010 47.00p 47.00p 47.00p 47.00p 0
04/11/2010 47.50p 47.50p 46.51p 47.00p 166200
03/11/2010 47.50p 47.50p 47.01p 47.50p 2000
02/11/2010 47.50p 47.50p 47.00p 47.50p 19080
01/11/2010 47.50p 47.50p 47.50p 47.50p 0
29/10/2010 47.50p 47.50p 47.50p 47.50p 0
28/10/2010 47.50p 47.50p 47.01p 47.50p 1250
27/10/2010 47.50p 47.50p 47.50p 47.50p 0
26/10/2010 47.50p 47.50p 47.11p 47.50p 2166
25/10/2010 47.50p 47.50p 47.50p 47.50p 0
22/10/2010 47.75p 47.75p 47.00p 47.50p 57755
21/10/2010 48.25p 48.25p 47.00p 47.75p 58700
20/10/2010 48.75p 48.75p 47.25p 48.25p 26000
19/10/2010 49.25p 49.25p 49.25p 49.25p 0
18/10/2010 49.25p 49.25p 48.75p 49.25p 8000
15/10/2010 49.50p 49.50p 48.50p 49.25p 520000
14/10/2010 49.50p 49.50p 48.50p 49.50p 605263
13/10/2010 49.50p 49.65p 48.75p 49.50p 878609
12/10/2010 50.00p 50.00p 48.50p 49.50p 100000
11/10/2010 50.00p 50.00p 49.50p 50.00p 30000
08/10/2010 50.00p 50.00p 48.50p 50.00p 184919
07/10/2010 50.25p 50.50p 49.50p 50.00p 240000
06/10/2010 48.50p 50.25p 48.50p 50.00p 515000
05/10/2010 48.00p 48.50p 47.00p 48.50p 1782413
04/10/2010 49.25p 50.25p 47.00p 48.00p 3075041
01/10/2010 44.50p 50.00p 44.50p 49.25p 1331834
30/09/2010 43.75p 44.50p 43.51p 44.25p 42555
29/09/2010 43.25p 44.00p 42.51p 43.75p 413339
28/09/2010 43.25p 43.25p 42.50p 43.25p 330654
27/09/2010 42.75p 44.00p 42.00p 43.25p 120844
24/09/2010 41.50p 43.00p 40.00p 43.00p 316311
23/09/2010 41.25p 42.00p 40.10p 41.00p 356660
22/09/2010 37.00p 41.25p 37.00p 41.25p 3757928
21/09/2010 35.50p 37.50p 35.50p 36.75p 3799883
20/09/2010 32.50p 34.95p 32.30p 34.25p 449835
17/09/2010 32.50p 33.00p 32.25p 32.50p 10282994
16/09/2010 32.25p 32.75p 32.00p 32.50p 249230
15/09/2010 32.75p 33.00p 32.00p 32.25p 551993
14/09/2010 33.00p 33.50p 32.00p 32.75p 1769924
13/09/2010 33.50p 33.75p 32.50p 33.25p 326012
10/09/2010 34.00p 34.00p 33.50p 33.50p 2500
09/09/2010 33.25p 33.50p 32.75p 33.50p 3137
08/09/2010 33.50p 34.00p 33.00p 33.25p 66965
07/09/2010 33.50p 33.50p 33.50p 33.50p 2067201
06/09/2010 33.00p 33.40p 32.60p 33.00p 88919
03/09/2010 33.25p 33.25p 33.00p 33.00p 57728
02/09/2010 32.50p 33.25p 31.50p 33.25p 4612303
01/09/2010 33.50p 33.50p 32.00p 32.50p 1812007
31/08/2010 32.75p 35.50p 32.00p 33.25p 2829412
27/08/2010 33.25p 33.25p 31.00p 33.00p 500000
26/08/2010 34.50p 34.50p 33.00p 33.25p 141384
25/08/2010 36.25p 36.25p 34.00p 35.00p 121123
24/08/2010 37.75p 37.75p 35.62p 36.25p 10320
23/08/2010 38.50p 38.50p 37.00p 37.75p 50000
20/08/2010 38.50p 38.75p 38.50p 38.50p 0
19/08/2010 40.00p 40.00p 38.10p 38.75p 87365
18/08/2010 40.00p 40.00p 39.00p 40.00p 50000
17/08/2010 40.00p 40.00p 40.00p 40.00p 0
16/08/2010 40.00p 40.00p 39.20p 40.00p 20000
13/08/2010 40.00p 40.00p 40.00p 40.00p 0
12/08/2010 40.00p 40.00p 40.00p 40.00p 0
11/08/2010 40.00p 40.00p 39.00p 40.00p 33533
10/08/2010 40.00p 40.00p 39.30p 40.00p 2000
09/08/2010 40.00p 40.00p 40.00p 40.00p 0
06/08/2010 40.00p 40.00p 40.00p 40.00p 0
05/08/2010 40.50p 40.50p 40.00p 40.00p 0
04/08/2010 40.00p 40.00p 39.00p 40.00p 27552
03/08/2010 40.00p 41.00p 40.00p 40.00p 874
02/08/2010 40.00p 41.00p 40.00p 40.00p 10226
30/07/2010 40.00p 40.00p 39.00p 40.00p 127049
29/07/2010 40.25p 40.50p 40.00p 40.00p 5436
28/07/2010 40.75p 42.00p 39.70p 40.25p 76629
27/07/2010 40.50p 42.00p 40.00p 40.75p 3325
26/07/2010 40.00p 42.00p 39.50p 40.50p 18850
23/07/2010 40.00p 41.50p 39.00p 40.00p 80571
22/07/2010 39.50p 41.00p 38.50p 40.00p 72018
21/07/2010 38.00p 40.50p 38.00p 39.25p 10521116
20/07/2010 36.50p 38.25p 36.50p 37.75p 291673
19/07/2010 36.25p 36.75p 36.25p 36.50p 25000
16/07/2010 36.00p 36.25p 35.75p 36.25p 5000
15/07/2010 36.25p 36.50p 36.25p 36.25p 1748
14/07/2010 36.25p 36.25p 35.50p 36.25p 241304
13/07/2010 36.25p 37.00p 36.00p 36.25p 304441
12/07/2010 36.25p 36.25p 35.65p 36.25p 7297
09/07/2010 36.25p 36.25p 36.00p 36.25p 10000
08/07/2010 36.25p 36.50p 35.75p 36.25p 4496
07/07/2010 36.25p 36.54p 36.00p 36.25p 29878
06/07/2010 36.25p 36.88p 36.25p 36.25p 131000
05/07/2010 36.00p 36.93p 35.16p 36.25p 169865
02/07/2010 36.25p 36.50p 35.25p 36.25p 134766
01/07/2010 36.50p 36.50p 36.25p 36.25p 114626
30/06/2010 36.25p 37.40p 35.20p 36.25p 45566
29/06/2010 36.00p 36.50p 35.75p 35.75p 5374
28/06/2010 36.00p 36.80p 35.16p 36.00p 173000
25/06/2010 36.00p 36.00p 36.00p 36.00p 0
24/06/2010 36.00p 36.00p 35.16p 36.00p 8250
23/06/2010 36.25p 36.30p 35.50p 36.00p 3609899
22/06/2010 37.00p 37.00p 35.12p 36.25p 117542
21/06/2010 37.25p 38.00p 37.00p 37.25p 60000
18/06/2010 37.25p 37.63p 37.25p 37.25p 7902
17/06/2010 37.25p 37.25p 37.25p 37.25p 0
16/06/2010 38.25p 38.50p 37.00p 37.00p 160905
15/06/2010 38.25p 38.62p 38.25p 38.25p 14524
14/06/2010 38.50p 38.54p 37.13p 38.25p 1104080
11/06/2010 38.50p 39.04p 37.13p 38.50p 13974
10/06/2010 38.75p 39.04p 37.00p 38.50p 16951
09/06/2010 40.50p 40.50p 37.50p 38.75p 1255000
08/06/2010 39.75p 40.00p 39.25p 39.75p 62419
07/06/2010 39.75p 39.75p 39.50p 39.50p 150000
04/06/2010 40.25p 40.25p 39.75p 39.75p 10731
03/06/2010 40.25p 40.25p 40.00p 40.25p 17597
02/06/2010 40.50p 40.50p 40.25p 40.25p 277696
01/06/2010 40.50p 40.75p 40.50p 40.50p 3633
28/05/2010 40.75p 41.00p 40.00p 40.50p 76142
27/05/2010 41.50p 41.50p 40.50p 40.75p 1006066
26/05/2010 41.00p 42.00p 40.00p 41.25p 1253572
25/05/2010 41.00p 41.70p 41.00p 41.00p 88609
24/05/2010 41.25p 41.50p 39.55p 41.00p 60300
21/05/2010 42.00p 42.04p 41.25p 41.25p 89978
20/05/2010 42.75p 42.75p 41.00p 42.00p 75850
19/05/2010 43.00p 43.04p 42.75p 42.75p 6744
18/05/2010 43.50p 44.29p 42.11p 43.00p 51085
17/05/2010 44.25p 44.29p 43.00p 43.50p 31180
14/05/2010 44.25p 45.00p 43.00p 44.25p 134936
13/05/2010 44.25p 44.29p 43.25p 44.25p 26223
12/05/2010 44.50p 44.50p 44.00p 44.25p 38480
11/05/2010 45.25p 46.25p 43.50p 44.50p 106863
10/05/2010 47.00p 48.05p 44.50p 45.25p 306471
07/05/2010 46.50p 48.00p 46.00p 47.00p 136507
06/05/2010 46.50p 46.50p 46.25p 46.25p 39524
05/05/2010 47.25p 48.00p 46.25p 46.25p 734939
04/05/2010 46.50p 49.00p 46.50p 47.25p 426471
30/04/2010 45.75p 47.00p 45.50p 46.25p 8944058
29/04/2010 45.50p 45.75p 44.76p 45.75p 463
28/04/2010 46.00p 46.00p 43.00p 45.50p 413800
27/04/2010 46.25p 46.75p 45.00p 46.25p 65527
26/04/2010 47.50p 48.50p 46.25p 46.25p 83200
23/04/2010 47.75p 47.90p 47.50p 47.50p 10361
22/04/2010 50.00p 50.00p 47.75p 47.75p 100000
21/04/2010 50.00p 50.00p 50.00p 50.00p 0
20/04/2010 50.00p 51.00p 49.50p 50.00p 37986
19/04/2010 50.00p 50.00p 50.00p 50.00p 650
16/04/2010 50.00p 50.40p 49.25p 50.00p 1963247
15/04/2010 50.00p 51.00p 50.00p 50.00p 18584
14/04/2010 50.00p 50.00p 49.00p 50.00p 36800
13/04/2010 50.00p 50.00p 49.00p 50.00p 10000000
12/04/2010 50.00p 50.49p 49.00p 50.00p 99875
09/04/2010 49.50p 50.00p 48.50p 49.25p 325000
08/04/2010 49.50p 49.50p 48.00p 49.50p 9284
07/04/2010 49.50p 49.50p 49.50p 49.50p 0
06/04/2010 49.50p 49.50p 48.00p 49.50p 28878
01/04/2010 51.25p 51.25p 47.75p 49.50p 20847856
31/03/2010 51.50p 51.50p 50.50p 51.25p 61812
30/03/2010 51.50p 51.50p 51.09p 51.50p 58923
29/03/2010 52.50p 52.50p 51.50p 52.00p 39939
26/03/2010 52.50p 52.50p 51.50p 52.50p 5000
25/03/2010 52.50p 52.50p 51.50p 52.50p 33386
24/03/2010 52.50p 53.19p 51.50p 52.50p 14146
23/03/2010 52.50p 52.50p 51.60p 52.50p 1273
22/03/2010 52.50p 52.50p 51.50p 52.50p 10500
19/03/2010 52.50p 53.25p 52.00p 52.50p 135274
18/03/2010 52.50p 52.50p 52.00p 52.50p 26800
17/03/2010 52.50p 53.20p 52.50p 52.50p 9398
16/03/2010 52.50p 53.00p 51.60p 52.50p 25000
15/03/2010 52.50p 53.50p 51.50p 52.50p 358792
12/03/2010 52.50p 52.75p 51.65p 52.25p 28000
11/03/2010 52.00p 53.00p 51.50p 52.25p 574360
10/03/2010 51.50p 51.50p 51.50p 51.50p 0
09/03/2010 51.75p 51.75p 51.00p 51.50p 500000
08/03/2010 51.75p 51.75p 51.00p 51.75p 850620
05/03/2010 51.75p 51.75p 51.20p 51.75p 803000
04/03/2010 51.75p 51.75p 51.00p 51.50p 690536
03/03/2010 51.75p 52.50p 51.50p 51.75p 31694
02/03/2010 51.75p 51.88p 51.00p 51.50p 70000
01/03/2010 52.00p 52.00p 50.50p 51.75p 371301

*Close Price adjusted for both dividends and splits