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
26/02/2010 52.00p 52.40p 51.25p 52.00p 126451
25/02/2010 52.00p 52.00p 51.00p 52.00p 423400
24/02/2010 52.00p 52.00p 51.00p 52.00p 6800
23/02/2010 52.00p 52.00p 51.20p 52.00p 10768
22/02/2010 52.00p 52.50p 52.00p 52.00p 565000
19/02/2010 52.00p 52.60p 52.00p 52.00p 1200
18/02/2010 52.00p 52.00p 51.00p 52.00p 32000
17/02/2010 51.50p 51.75p 51.00p 51.50p 361350
16/02/2010 51.50p 51.50p 51.11p 51.50p 12500
15/02/2010 51.50p 51.50p 51.00p 51.50p 26080
12/02/2010 51.50p 52.00p 51.00p 51.50p 135508
11/02/2010 51.50p 51.50p 51.11p 51.50p 41898
10/02/2010 51.75p 51.75p 51.50p 51.50p 496376
09/02/2010 51.75p 52.25p 51.00p 51.75p 500000
08/02/2010 52.25p 52.25p 51.50p 52.00p 425466
05/02/2010 52.25p 52.25p 51.75p 52.25p 718180
04/02/2010 52.50p 52.50p 52.00p 52.50p 20000
03/02/2010 52.25p 52.75p 51.75p 52.25p 95000
02/02/2010 52.50p 52.50p 52.00p 52.25p 300000
01/02/2010 51.50p 52.00p 51.50p 52.00p 576546
29/01/2010 51.50p 52.00p 51.10p 51.50p 78637
28/01/2010 51.50p 52.00p 50.50p 51.50p 1020000
27/01/2010 52.25p 52.50p 51.00p 51.50p 226161
26/01/2010 52.75p 53.25p 51.00p 52.25p 820497
25/01/2010 52.75p 52.75p 52.75p 52.75p 0
22/01/2010 53.00p 53.00p 52.75p 52.75p 0
21/01/2010 54.50p 54.50p 53.00p 53.00p 122658
20/01/2010 55.25p 55.25p 54.50p 54.50p 0
19/01/2010 55.75p 56.00p 54.80p 55.25p 242648
18/01/2010 56.25p 56.25p 54.80p 55.75p 632737
15/01/2010 54.75p 57.00p 54.00p 56.25p 301960
14/01/2010 55.00p 55.00p 54.00p 54.75p 3900
13/01/2010 55.25p 55.25p 55.00p 55.00p 0
12/01/2010 55.50p 55.50p 55.00p 55.25p 200000
11/01/2010 55.50p 56.30p 54.50p 55.50p 55657
08/01/2010 55.50p 56.30p 55.50p 55.50p 791
07/01/2010 55.50p 56.30p 54.60p 55.50p 33800
06/01/2010 56.25p 56.30p 55.50p 55.50p 71000
05/01/2010 56.75p 56.75p 55.70p 56.25p 361243
04/01/2010 57.00p 57.00p 56.00p 56.75p 450000
31/12/2009 57.00p 58.00p 56.10p 57.00p 610866
30/12/2009 57.00p 57.00p 56.10p 57.00p 40000
29/12/2009 57.00p 58.00p 56.22p 57.00p 171852
24/12/2009 57.00p 57.90p 56.50p 57.00p 31438
23/12/2009 57.00p 57.90p 56.22p 57.00p 440300
22/12/2009 57.00p 58.00p 56.22p 57.00p 71406
21/12/2009 57.00p 58.00p 56.13p 57.00p 107000
18/12/2009 57.00p 58.00p 57.00p 57.00p 50000
17/12/2009 57.00p 57.00p 56.00p 57.00p 28200
16/12/2009 56.50p 57.60p 56.50p 57.00p 206025
15/12/2009 57.25p 57.50p 56.10p 56.75p 335550
14/12/2009 55.50p 58.75p 55.50p 58.00p 81573
11/12/2009 55.50p 56.30p 55.00p 55.50p 55088
10/12/2009 55.50p 56.50p 55.00p 55.50p 86842
09/12/2009 55.50p 55.50p 54.75p 55.50p 1000
08/12/2009 55.75p 56.25p 54.75p 55.50p 110698
07/12/2009 57.50p 57.50p 54.50p 55.75p 813361
04/12/2009 57.50p 58.25p 56.50p 57.50p 227464
03/12/2009 56.75p 58.50p 56.00p 57.50p 786929
02/12/2009 55.00p 56.00p 54.87p 55.50p 418525
01/12/2009 55.50p 56.40p 53.22p 55.00p 1513953
30/11/2009 46.25p 57.00p 46.10p 55.50p 2380349
27/11/2009 46.00p 47.00p 45.50p 46.50p 338843
26/11/2009 46.25p 47.00p 45.68p 46.00p 137414
25/11/2009 45.25p 46.25p 45.25p 46.25p 1119612
24/11/2009 45.25p 45.25p 44.50p 45.25p 13284
23/11/2009 44.75p 46.00p 44.00p 45.25p 300250
20/11/2009 45.00p 45.00p 44.00p 44.75p 305440
19/11/2009 45.00p 45.00p 44.00p 45.00p 40440
18/11/2009 45.25p 45.81p 44.25p 45.00p 392530
17/11/2009 45.25p 45.25p 44.25p 45.25p 36500
16/11/2009 45.00p 45.00p 44.00p 45.00p 30400
13/11/2009 45.00p 45.00p 44.00p 45.00p 15232
12/11/2009 45.00p 45.00p 45.00p 45.00p 0
11/11/2009 45.75p 45.75p 44.00p 45.00p 675029
10/11/2009 44.75p 45.00p 44.00p 45.00p 47673
09/11/2009 45.25p 45.25p 44.75p 44.75p 53120
06/11/2009 44.50p 44.75p 44.25p 44.75p 348108
05/11/2009 44.50p 44.50p 44.00p 44.50p 24297
04/11/2009 44.50p 44.50p 44.00p 44.50p 509896
03/11/2009 44.50p 44.50p 44.00p 44.50p 67370
02/11/2009 44.50p 44.50p 44.00p 44.50p 4006150
30/10/2009 44.50p 44.75p 44.00p 44.50p 442024
29/10/2009 44.50p 44.50p 44.00p 44.50p 2889100
28/10/2009 44.50p 45.00p 44.00p 44.50p 179657
27/10/2009 44.50p 44.50p 44.00p 44.50p 15148
26/10/2009 44.75p 44.75p 44.50p 44.50p 119586
23/10/2009 44.75p 44.75p 44.00p 44.75p 328468
22/10/2009 43.75p 44.75p 43.25p 44.75p 2190686
21/10/2009 44.75p 45.28p 44.00p 44.75p 67273
20/10/2009 44.75p 45.50p 44.00p 45.25p 506709
19/10/2009 45.50p 45.50p 44.75p 44.75p 313231
16/10/2009 45.50p 46.00p 45.00p 45.50p 645535
15/10/2009 45.75p 46.00p 45.50p 45.50p 5411932
14/10/2009 44.25p 46.50p 44.20p 45.25p 1544231
13/10/2009 41.25p 45.00p 42.00p 43.75p 3143303
12/10/2009 41.25p 42.50p 40.25p 41.25p 3865896
09/10/2009 38.00p 42.50p 37.50p 41.25p 3332482
08/10/2009 37.75p 38.97p 37.00p 38.00p 1504991
07/10/2009 37.75p 38.57p 36.75p 37.75p 2764933
06/10/2009 37.50p 39.00p 36.63p 37.75p 432489
05/10/2009 36.50p 37.50p 37.38p 36.75p 1575000
02/10/2009 36.75p 37.50p 35.73p 36.25p 1166484
01/10/2009 37.25p 37.72p 35.53p 36.75p 8050
30/09/2009 37.75p 37.92p 37.00p 37.25p 2058378
29/09/2009 38.50p 38.50p 37.00p 37.75p 2796145
28/09/2009 39.00p 39.00p 38.75p 38.75p 297965
25/09/2009 39.00p 40.00p 39.00p 39.00p 1875818
24/09/2009 39.00p 40.00p 38.00p 39.00p 518500
23/09/2009 39.00p 39.50p 38.50p 39.00p 1424419
22/09/2009 39.00p 39.00p 39.00p 39.00p 0
21/09/2009 38.75p 39.80p 38.50p 39.00p 54487

*Close Price adjusted for both dividends and splits