Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Barclays (BARC) by Christopher Ruane in The Motley Fool
- Buy easyJet (EZJ) by Tom Winnifrith in ShareProphets
- Buy easyJet (EZJ) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Buy Tristel (TSTL) by Mark Rogers in The Motley Fool
- Sell Mind Gym (MIND) by Steve Moore in ShareProphets
- Neutral Rio Tinto (RIO) by UBS
- Buy Baltic Classifieds Group (BCG) by Berenberg
- Underperform Whitbread (WTB) by Bernstein
- Buy Rolls-Royce Holdings (RR.) by Bank of America
- Buy Melrose Industries (MRO) by Bank of America
- Buy BAE Systems (BA.) by Bank of America
- Buy Babcock International Group (BAB) by Bank of America
- Buy Sirius Real Estate Ltd. (SRE) by Deutsche Bank
- Buy Helical (HLCL) by Deutsche Bank
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Discoverie Group (DSCV) by Deutsche Bank
- Hold Derwent London (DLN) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
Dci Advisors LTD (DCI) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/05/2024 | 4.75p | 4.89p | 4.75p | 4.75p | 20449 |
| 02/05/2024 | 4.75p | 4.75p | 4.64p | 4.75p | 0 |
| 01/05/2024 | 4.75p | 4.75p | 4.71p | 4.75p | 15500 |
| 30/04/2024 | 4.75p | 4.84p | 4.75p | 4.84p | 109796 |
| 29/04/2024 | 4.75p | 4.88p | 4.75p | 4.75p | 150000 |
| 26/04/2024 | 4.75p | 4.86p | 4.75p | 4.84p | 130000 |
| 25/04/2024 | 4.75p | 4.88p | 4.75p | 4.75p | 236857 |
| 24/04/2024 | 4.75p | 5.00p | 4.75p | 4.76p | 6220688 |
| 23/04/2024 | 4.75p | 5.00p | 4.70p | 4.90p | 13633153 |
| 22/04/2024 | 4.75p | 4.75p | 4.73p | 4.75p | 0 |
| 19/04/2024 | 4.75p | 4.75p | 4.73p | 4.75p | 0 |
| 18/04/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 4 |
| 17/04/2024 | 4.75p | 4.75p | 4.60p | 4.65p | 234953 |
| 16/04/2024 | 4.75p | 4.75p | 4.50p | 4.65p | 13498 |
| 15/04/2024 | 4.75p | 4.75p | 4.50p | 4.70p | 1020002 |
| 12/04/2024 | 4.75p | 4.75p | 4.50p | 4.65p | 50000 |
| 11/04/2024 | 4.75p | 4.80p | 4.50p | 4.66p | 182000 |
| 10/04/2024 | 4.75p | 4.80p | 4.65p | 4.65p | 125000 |
| 09/04/2024 | 4.75p | 4.75p | 4.55p | 4.65p | 0 |
| 08/04/2024 | 4.75p | 4.80p | 4.50p | 4.65p | 915000 |
| 05/04/2024 | 4.75p | 4.75p | 4.55p | 4.75p | 1531 |
| 04/04/2024 | 4.75p | 4.75p | 4.73p | 4.75p | 0 |
| 03/04/2024 | 4.75p | 4.75p | 4.73p | 4.75p | 0 |
| 02/04/2024 | 4.75p | 4.75p | 4.73p | 4.75p | 0 |
| 28/03/2024 | 4.75p | 4.75p | 4.55p | 4.75p | 1960 |
| 27/03/2024 | 4.75p | 4.75p | 4.73p | 4.75p | 0 |
| 26/03/2024 | 4.75p | 4.75p | 4.73p | 4.75p | 0 |
| 25/03/2024 | 4.75p | 4.75p | 4.61p | 4.75p | 16363 |
| 22/03/2024 | 4.75p | 4.75p | 4.73p | 4.75p | 0 |
| 21/03/2024 | 4.75p | 4.75p | 4.61p | 4.75p | 120000 |
| 20/03/2024 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 19/03/2024 | 4.75p | 4.75p | 4.73p | 4.75p | 0 |
| 18/03/2024 | 4.75p | 4.75p | 4.60p | 4.75p | 529 |
| 15/03/2024 | 4.75p | 4.80p | 4.75p | 4.75p | 25000 |
| 14/03/2024 | 4.75p | 4.75p | 4.60p | 4.75p | 35000 |
| 13/03/2024 | 4.75p | 4.75p | 4.73p | 4.75p | 0 |
| 12/03/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 7893 |
| 11/03/2024 | 4.75p | 4.90p | 4.50p | 4.75p | 1448563 |
| 08/03/2024 | 4.75p | 4.75p | 4.59p | 4.70p | 0 |
| 07/03/2024 | 4.75p | 4.75p | 4.59p | 4.70p | 0 |
| 06/03/2024 | 4.75p | 4.75p | 4.50p | 4.70p | 75000 |
| 05/03/2024 | 4.75p | 4.80p | 4.59p | 4.70p | 0 |
| 04/03/2024 | 4.75p | 4.75p | 4.59p | 4.70p | 0 |
| 01/03/2024 | 4.75p | 4.75p | 4.50p | 4.70p | 150000 |
| 29/02/2024 | 4.75p | 4.75p | 4.50p | 4.70p | 25 |
| 28/02/2024 | 4.75p | 4.75p | 4.70p | 4.70p | 213138 |
| 27/02/2024 | 4.75p | 4.90p | 4.50p | 4.76p | 107179 |
| 26/02/2024 | 4.75p | 4.98p | 4.70p | 4.70p | 10496 |
| 23/02/2024 | 4.75p | 4.70p | 4.59p | 4.70p | 0 |
| 22/02/2024 | 4.75p | 4.75p | 4.50p | 4.70p | 50000 |
| 21/02/2024 | 4.75p | 4.70p | 4.59p | 4.70p | 0 |
| 20/02/2024 | 4.75p | 4.75p | 4.59p | 4.70p | 0 |
| 19/02/2024 | 4.75p | 4.75p | 4.50p | 4.70p | 38960 |
| 16/02/2024 | 4.75p | 4.70p | 4.59p | 4.70p | 0 |
| 15/02/2024 | 4.75p | 4.75p | 4.50p | 4.70p | 108297152 |
| 14/02/2024 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
| 13/02/2024 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
| 12/02/2024 | 4.75p | 4.79p | 4.72p | 4.75p | 0 |
| 09/02/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 3981 |
| 08/02/2024 | 4.75p | 4.80p | 4.75p | 4.75p | 0 |
| 07/02/2024 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
| 06/02/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 59 |
| 05/02/2024 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
| 02/02/2024 | 4.75p | 4.79p | 4.50p | 4.75p | 0 |
| 01/02/2024 | 4.75p | 4.75p | 4.50p | 4.50p | 373499 |
| 31/01/2024 | 4.75p | 4.75p | 4.50p | 4.50p | 150000 |
| 30/01/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 26521 |
| 29/01/2024 | 4.75p | 4.82p | 4.75p | 4.75p | 0 |
| 26/01/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 165791 |
| 25/01/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 12604 |
| 24/01/2024 | 4.75p | 4.82p | 4.75p | 4.75p | 0 |
| 23/01/2024 | 4.75p | 5.00p | 4.75p | 4.75p | 20 |
| 22/01/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 43800 |
| 19/01/2024 | 4.75p | 4.82p | 4.75p | 4.75p | 0 |
| 18/01/2024 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
| 17/01/2024 | 4.80p | 4.93p | 4.75p | 4.75p | 0 |
| 16/01/2024 | 4.80p | 4.80p | 4.58p | 4.80p | 31209 |
| 15/01/2024 | 4.80p | 4.80p | 4.50p | 4.58p | 95232 |
| 12/01/2024 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
| 11/01/2024 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
| 10/01/2024 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
| 09/01/2024 | 4.80p | 4.80p | 4.52p | 4.80p | 56500 |
| 08/01/2024 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
| 05/01/2024 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
| 04/01/2024 | 4.80p | 4.80p | 4.62p | 4.80p | 3477 |
| 03/01/2024 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
| 02/01/2024 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
| 29/12/2023 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
| 28/12/2023 | 4.80p | 4.80p | 4.60p | 4.80p | 100000 |
| 27/12/2023 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
| 22/12/2023 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
| 21/12/2023 | 4.80p | 4.80p | 4.60p | 4.80p | 32500 |
| 20/12/2023 | 4.80p | 4.80p | 4.50p | 4.80p | 3000 |
| 19/12/2023 | 4.80p | 4.80p | 4.50p | 4.80p | 800000 |
| 18/12/2023 | 4.80p | 4.88p | 4.80p | 4.80p | 0 |
| 15/12/2023 | 4.80p | 4.80p | 4.50p | 4.80p | 800000 |
| 14/12/2023 | 4.85p | 4.85p | 4.60p | 4.80p | 100000 |
| 13/12/2023 | 4.85p | 4.85p | 4.60p | 4.60p | 266048 |
| 12/12/2023 | 4.85p | 4.85p | 4.60p | 4.85p | 5382 |
| 11/12/2023 | 4.85p | 4.85p | 4.70p | 4.85p | 6000 |
| 08/12/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
| 07/12/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
| 06/12/2023 | 4.85p | 4.85p | 4.80p | 4.85p | 688 |
| 05/12/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
| 04/12/2023 | 4.85p | 4.85p | 4.70p | 4.85p | 6000 |
| 01/12/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
| 30/11/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
| 29/11/2023 | 4.85p | 4.85p | 4.71p | 4.85p | 10020 |
| 28/11/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
| 27/11/2023 | 4.85p | 4.92p | 4.85p | 4.85p | 0 |
| 24/11/2023 | 4.85p | 4.85p | 4.70p | 4.85p | 896 |
| 23/11/2023 | 4.85p | 5.00p | 4.85p | 4.85p | 896 |
| 22/11/2023 | 4.85p | 4.85p | 4.80p | 4.85p | 13570 |
| 21/11/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
| 20/11/2023 | 4.85p | 4.87p | 4.80p | 4.85p | 0 |
| 17/11/2023 | 4.85p | 4.85p | 4.80p | 4.80p | 61542 |
| 16/11/2023 | 4.85p | 5.00p | 4.70p | 4.85p | 1821 |
| 15/11/2023 | 4.85p | 5.00p | 4.85p | 4.85p | 5402 |
| 14/11/2023 | 4.85p | 4.85p | 4.70p | 4.85p | 13620 |
| 13/11/2023 | 4.85p | 4.85p | 4.71p | 4.85p | 320649 |
| 10/11/2023 | 4.85p | 4.88p | 4.85p | 4.88p | 100 |
| 09/11/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
| 08/11/2023 | 4.85p | 4.85p | 4.80p | 4.85p | 20000 |
| 07/11/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
| 06/11/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
| 03/11/2023 | 4.85p | 4.85p | 4.71p | 4.85p | 7990 |
| 02/11/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
| 01/11/2023 | 4.85p | 4.87p | 4.85p | 4.85p | 0 |
| 31/10/2023 | 4.85p | 4.85p | 4.75p | 4.85p | 75000 |
| 30/10/2023 | 4.85p | 4.87p | 4.76p | 4.85p | 0 |
| 27/10/2023 | 4.85p | 4.85p | 4.70p | 4.76p | 526198 |
| 26/10/2023 | 4.80p | 4.85p | 4.75p | 4.85p | 168737 |
| 25/10/2023 | 4.85p | 4.85p | 4.80p | 4.80p | 64000 |
| 24/10/2023 | 4.80p | 4.80p | 4.77p | 4.80p | 0 |
| 23/10/2023 | 4.80p | 4.80p | 4.77p | 4.80p | 0 |
| 20/10/2023 | 4.80p | 4.80p | 4.80p | 4.80p | 240332 |
| 19/10/2023 | 4.80p | 4.80p | 4.70p | 4.80p | 481966 |
| 18/10/2023 | 4.80p | 4.80p | 4.70p | 4.80p | 589300 |
| 17/10/2023 | 4.80p | 4.80p | 4.70p | 4.80p | 200102 |
| 16/10/2023 | 4.85p | 4.85p | 4.70p | 4.80p | 280036 |
| 13/10/2023 | 4.80p | 4.80p | 4.70p | 4.80p | 90012 |
| 12/10/2023 | 4.80p | 4.80p | 4.70p | 4.80p | 20097 |
| 11/10/2023 | 4.80p | 4.80p | 4.80p | 4.80p | 10000 |
| 10/10/2023 | 4.80p | 4.80p | 4.77p | 4.80p | 0 |
| 09/10/2023 | 4.80p | 4.80p | 4.76p | 4.80p | 990000 |
| 06/10/2023 | 4.80p | 4.80p | 4.70p | 4.80p | 30000 |
| 05/10/2023 | 4.80p | 4.80p | 4.77p | 4.80p | 0 |
| 04/10/2023 | 4.80p | 4.80p | 4.70p | 4.80p | 225000 |
| 03/10/2023 | 4.80p | 4.80p | 4.70p | 4.80p | 51 |
| 02/10/2023 | 4.80p | 4.80p | 4.70p | 4.80p | 777979 |
| 29/09/2023 | 4.85p | 4.85p | 4.71p | 4.80p | 50000 |
| 28/09/2023 | 4.85p | 4.90p | 4.80p | 4.80p | 2500 |
| 27/09/2023 | 4.85p | 4.85p | 4.78p | 4.80p | 118612 |
| 26/09/2023 | 4.85p | 4.85p | 4.80p | 4.85p | 69282 |
| 25/09/2023 | 4.85p | 4.85p | 4.80p | 4.85p | 100000 |
| 22/09/2023 | 4.90p | 4.90p | 4.85p | 4.85p | 100000 |
| 21/09/2023 | 4.85p | 4.85p | 4.83p | 4.85p | 0 |
| 20/09/2023 | 4.80p | 4.86p | 4.80p | 4.80p | 943500 |
| 19/09/2023 | 4.75p | 4.90p | 4.75p | 4.85p | 1184000 |
| 18/09/2023 | 4.75p | 4.80p | 4.70p | 4.80p | 25000 |
| 15/09/2023 | 4.60p | 4.80p | 4.60p | 4.75p | 103 |
| 14/09/2023 | 4.60p | 4.80p | 4.60p | 4.70p | 360000 |
| 13/09/2023 | 4.60p | 4.80p | 4.60p | 4.70p | 200856 |
| 12/09/2023 | 4.60p | 4.80p | 4.60p | 4.70p | 186030 |
| 11/09/2023 | 4.60p | 4.71p | 4.55p | 4.65p | 0 |
| 08/09/2023 | 4.50p | 4.55p | 4.50p | 4.55p | 0 |
| 07/09/2023 | 4.50p | 4.70p | 4.50p | 4.55p | 19850 |
| 06/09/2023 | 4.50p | 4.70p | 4.50p | 4.55p | 750000 |
| 05/09/2023 | 4.50p | 4.60p | 4.42p | 4.55p | 0 |
| 04/09/2023 | 4.50p | 4.50p | 4.30p | 4.50p | 50 |
| 01/09/2023 | 4.50p | 4.50p | 4.42p | 4.50p | 0 |
| 31/08/2023 | 4.50p | 4.70p | 4.46p | 4.50p | 63021 |
| 30/08/2023 | 4.45p | 4.70p | 4.45p | 4.50p | 130 |
| 29/08/2023 | 4.45p | 4.50p | 4.33p | 4.45p | 688807 |
| 25/08/2023 | 4.45p | 4.57p | 4.30p | 4.45p | 1059304 |
| 24/08/2023 | 4.40p | 4.45p | 4.30p | 4.45p | 555 |
| 23/08/2023 | 4.35p | 4.50p | 4.35p | 4.40p | 666 |
| 22/08/2023 | 4.30p | 4.45p | 4.35p | 4.35p | 0 |
| 21/08/2023 | 4.30p | 4.50p | 4.30p | 4.35p | 70 |
| 18/08/2023 | 4.30p | 4.45p | 4.35p | 4.35p | 0 |
| 17/08/2023 | 4.25p | 4.40p | 4.25p | 4.35p | 68157 |
| 16/08/2023 | 4.25p | 4.34p | 4.25p | 4.30p | 0 |
| 15/08/2023 | 4.25p | 4.34p | 4.30p | 4.30p | 0 |
| 14/08/2023 | 4.25p | 4.34p | 4.30p | 4.30p | 0 |
| 11/08/2023 | 4.25p | 4.34p | 4.30p | 4.30p | 0 |
| 10/08/2023 | 4.25p | 4.34p | 4.30p | 4.30p | 0 |
| 09/08/2023 | 4.25p | 4.34p | 4.30p | 4.30p | 0 |
| 08/08/2023 | 4.25p | 4.30p | 4.24p | 4.30p | 14000 |
| 07/08/2023 | 4.25p | 4.40p | 4.20p | 4.30p | 765000 |
| 04/08/2023 | 4.25p | 4.30p | 4.25p | 4.25p | 0 |
| 03/08/2023 | 4.05p | 4.30p | 4.05p | 4.30p | 450000 |
| 02/08/2023 | 4.05p | 4.20p | 4.05p | 4.20p | 250000 |
| 01/08/2023 | 4.05p | 4.13p | 4.05p | 4.05p | 0 |
| 31/07/2023 | 4.05p | 4.19p | 4.05p | 4.05p | 101400 |
| 28/07/2023 | 4.05p | 4.05p | 3.90p | 4.05p | 90 |
| 27/07/2023 | 4.05p | 4.13p | 4.05p | 4.05p | 0 |
| 26/07/2023 | 4.05p | 4.20p | 4.05p | 4.20p | 250000 |
| 25/07/2023 | 4.05p | 4.13p | 4.05p | 4.05p | 0 |
| 24/07/2023 | 4.05p | 4.13p | 4.05p | 4.05p | 0 |
| 21/07/2023 | 4.05p | 4.10p | 4.05p | 4.10p | 3000 |
*Close Price adjusted for both dividends and splits