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:
- Add Judges Scientific (JDG) by Christopher Ruane in The Motley Fool
- Buy NATWEST GROUP (NWG) by Alan Oscroft in The Motley Fool
- Strong Buy Games Workshop Group (GAW) by Royston Wild in The Motley Fool
- Avoid Carclo (CAR) by Steve Moore in ShareProphets
- Avoid Thruvision Group (THRU) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Tom Winnifrith in ShareProphets
- Buy React Group (REAT) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Nigel Somerville in ShareProphets
- Buy Motorpoint Group (MOTR) by Deutsche Bank
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Hold Experian (EXPN) by Deutsche Bank
- Hold Watches of Switzerland Group (WOSG) by Deutsche Bank
- Hold Dr. Martens (DOCS) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Hold Moonpig Group (MOON) by Deutsche Bank
- Buy Mothercare (MTC) by Deutsche Bank
- Sell Boohoo Group (BOO) by Deutsche Bank
- Hold Currys (CURY) by Deutsche Bank
- Buy Frasers Group (FRAS) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
Dci Advisors LTD (DCI) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/09/2022 | 3.25p | 3.34p | 3.25p | 3.34p | 5000 |
| 26/09/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/09/2022 | 3.25p | 3.40p | 3.25p | 3.40p | 50339 |
| 22/09/2022 | 3.25p | 3.34p | 3.25p | 3.34p | 50000 |
| 21/09/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/09/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 16/09/2022 | 3.25p | 3.74p | 3.25p | 3.74p | 508229 |
| 15/09/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/09/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/09/2022 | 3.20p | 3.25p | 3.20p | 3.25p | 0 |
| 12/09/2022 | 3.20p | 3.40p | 3.20p | 3.20p | 100 |
| 09/09/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 08/09/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 07/09/2022 | 3.20p | 3.20p | 3.00p | 3.20p | 270 |
| 06/09/2022 | 3.20p | 3.40p | 3.09p | 3.20p | 79052 |
| 05/09/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 02/09/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 01/09/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 31/08/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 30/08/2022 | 3.20p | 3.40p | 3.00p | 3.20p | 38441 |
| 29/08/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 26/08/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 25/08/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 24/08/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 2419725 |
| 23/08/2022 | 3.20p | 3.40p | 3.20p | 3.20p | 271382 |
| 22/08/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 19/08/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 18/08/2022 | 3.20p | 3.40p | 3.20p | 3.20p | 35 |
| 17/08/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 16/08/2022 | 3.20p | 3.20p | 3.00p | 3.20p | 1000 |
| 15/08/2022 | 3.20p | 3.40p | 3.20p | 3.20p | 300 |
| 12/08/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 11/08/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 10/08/2022 | 3.20p | 3.40p | 3.20p | 3.20p | 1584 |
| 09/08/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 1372195 |
| 08/08/2022 | 3.20p | 3.20p | 3.00p | 3.16p | 75500 |
| 05/08/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 5000 |
| 04/08/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 03/08/2022 | 3.20p | 3.20p | 3.00p | 3.10p | 683487 |
| 02/08/2022 | 3.20p | 3.20p | 3.10p | 3.10p | 0 |
| 01/08/2022 | 3.20p | 3.20p | 3.10p | 3.10p | 10828 |
| 29/07/2022 | 3.20p | 3.20p | 3.10p | 3.10p | 0 |
| 28/07/2022 | 3.20p | 3.20p | 3.10p | 3.10p | 0 |
| 27/07/2022 | 3.20p | 3.20p | 3.10p | 3.10p | 0 |
| 26/07/2022 | 3.20p | 3.20p | 3.01p | 3.10p | 506913 |
| 25/07/2022 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 22/07/2022 | 3.20p | 3.20p | 3.15p | 3.15p | 0 |
| 21/07/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 20/07/2022 | 3.20p | 3.20p | 3.14p | 3.20p | 4000 |
| 19/07/2022 | 3.10p | 3.20p | 3.10p | 3.20p | 284600 |
| 18/07/2022 | 3.10p | 3.10p | 3.00p | 3.10p | 37500 |
| 15/07/2022 | 3.10p | 3.05p | 3.02p | 3.05p | 0 |
| 14/07/2022 | 3.10p | 3.10p | 3.00p | 3.02p | 734533 |
| 13/07/2022 | 3.10p | 3.10p | 3.00p | 3.05p | 97000 |
| 12/07/2022 | 3.10p | 3.10p | 3.02p | 3.05p | 10000 |
| 11/07/2022 | 3.10p | 3.10p | 3.02p | 3.02p | 16000 |
| 08/07/2022 | 3.10p | 3.10p | 3.05p | 3.05p | 0 |
| 07/07/2022 | 3.10p | 3.10p | 3.05p | 3.05p | 0 |
| 06/07/2022 | 3.10p | 3.10p | 3.05p | 3.05p | 50000 |
| 05/07/2022 | 3.10p | 3.10p | 3.00p | 3.05p | 20000 |
| 04/07/2022 | 3.10p | 3.10p | 2.80p | 3.10p | 125000 |
| 01/07/2022 | 3.10p | 3.10p | 3.00p | 3.00p | 200000 |
| 30/06/2022 | 3.10p | 3.10p | 3.00p | 3.02p | 130000 |
| 29/06/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 9000 |
| 28/06/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 10000 |
| 27/06/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 6000 |
| 24/06/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 23/06/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 22/06/2022 | 3.10p | 3.10p | 3.00p | 3.10p | 123946 |
| 21/06/2022 | 3.25p | 3.25p | 3.00p | 3.00p | 6159930 |
| 20/06/2022 | 3.30p | 3.30p | 3.02p | 3.15p | 4060000 |
| 17/06/2022 | 3.40p | 3.50p | 3.20p | 3.20p | 215066 |
| 16/06/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 15/06/2022 | 3.50p | 3.50p | 3.30p | 3.40p | 69468 |
| 14/06/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 13/06/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 10/06/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 09/06/2022 | 3.50p | 3.54p | 3.40p | 3.40p | 556198 |
| 08/06/2022 | 3.50p | 3.60p | 3.40p | 3.40p | 550759 |
| 07/06/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 06/06/2022 | 3.50p | 3.50p | 3.40p | 3.50p | 13700 |
| 03/06/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 02/06/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 01/06/2022 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 31/05/2022 | 3.50p | 3.50p | 3.40p | 3.40p | 54000 |
| 30/05/2022 | 3.50p | 3.50p | 3.40p | 3.50p | 160000 |
| 27/05/2022 | 3.50p | 3.50p | 3.20p | 3.50p | 166333 |
| 26/05/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 25/05/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 24/05/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/05/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/05/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/05/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/05/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/05/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/05/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 13/05/2022 | 3.55p | 3.55p | 3.50p | 3.50p | 0 |
| 12/05/2022 | 3.55p | 3.55p | 3.50p | 3.50p | 0 |
| 11/05/2022 | 3.60p | 3.60p | 3.55p | 3.55p | 0 |
| 10/05/2022 | 3.60p | 3.60p | 3.46p | 3.60p | 60000 |
| 09/05/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 06/05/2022 | 3.60p | 3.60p | 3.40p | 3.60p | 173151 |
| 05/05/2022 | 3.60p | 3.60p | 3.40p | 3.50p | 300000 |
| 04/05/2022 | 3.60p | 3.79p | 3.60p | 3.60p | 102998 |
| 03/05/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 02/05/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 29/04/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 28/04/2022 | 3.60p | 3.60p | 3.40p | 3.60p | 173 |
| 27/04/2022 | 3.60p | 3.60p | 3.36p | 3.36p | 1089695 |
| 26/04/2022 | 3.60p | 3.60p | 3.44p | 3.44p | 50000 |
| 25/04/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 22/04/2022 | 3.60p | 3.60p | 3.50p | 3.60p | 76053 |
| 21/04/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 20/04/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 19/04/2022 | 3.60p | 3.60p | 3.40p | 3.60p | 7300 |
| 18/04/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 10000 |
| 15/04/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 10000 |
| 14/04/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 10000 |
| 13/04/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 12/04/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 11/04/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 33947 |
| 08/04/2022 | 3.60p | 3.60p | 3.42p | 3.60p | 65000 |
| 07/04/2022 | 3.60p | 3.60p | 3.50p | 3.60p | 192 |
| 06/04/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 05/04/2022 | 3.60p | 3.60p | 3.42p | 3.60p | 4000 |
| 04/04/2022 | 3.60p | 3.60p | 3.42p | 3.42p | 2000 |
| 01/04/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 31/03/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 30/03/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 29/03/2022 | 3.60p | 3.60p | 3.55p | 3.60p | 72784 |
| 28/03/2022 | 3.55p | 3.60p | 3.55p | 3.60p | 0 |
| 25/03/2022 | 3.60p | 3.60p | 3.55p | 3.55p | 0 |
| 24/03/2022 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 23/03/2022 | 3.55p | 3.60p | 3.55p | 3.55p | 153 |
| 22/03/2022 | 3.55p | 3.60p | 3.55p | 3.60p | 8539512 |
| 21/03/2022 | 3.55p | 3.55p | 3.55p | 3.55p | 29493 |
| 18/03/2022 | 3.55p | 3.70p | 3.48p | 3.55p | 202521 |
| 17/03/2022 | 3.55p | 3.55p | 3.40p | 3.55p | 73704 |
| 16/03/2022 | 3.55p | 3.55p | 3.42p | 3.42p | 50000 |
| 15/03/2022 | 3.55p | 3.55p | 3.40p | 3.55p | 450000 |
| 14/03/2022 | 3.55p | 3.55p | 3.40p | 3.44p | 525000 |
| 11/03/2022 | 3.55p | 3.55p | 3.40p | 3.50p | 184000 |
| 10/03/2022 | 3.55p | 3.55p | 3.28p | 3.50p | 341102 |
| 09/03/2022 | 3.55p | 3.55p | 3.50p | 3.50p | 333 |
| 08/03/2022 | 3.55p | 3.55p | 3.40p | 3.50p | 100000 |
| 07/03/2022 | 3.55p | 3.55p | 3.50p | 3.55p | 169591 |
| 04/03/2022 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 03/03/2022 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 02/03/2022 | 3.75p | 3.75p | 3.50p | 3.55p | 273888 |
| 01/03/2022 | 3.80p | 3.80p | 3.70p | 3.70p | 0 |
| 28/02/2022 | 3.90p | 3.90p | 3.75p | 3.80p | 292480 |
| 28/02/2022 | 3.90p | 3.90p | 3.75p | 3.80p | 292480 |
| 25/02/2022 | 3.90p | 3.90p | 3.80p | 3.85p | 149258 |
| 24/02/2022 | 3.90p | 3.90p | 3.80p | 3.80p | 1493105 |
| 23/02/2022 | 3.90p | 3.98p | 3.90p | 3.92p | 4570014 |
| 22/02/2022 | 3.90p | 3.95p | 3.90p | 3.95p | 0 |
| 21/02/2022 | 3.90p | 3.95p | 3.90p | 3.95p | 0 |
| 18/02/2022 | 4.05p | 4.05p | 3.90p | 3.95p | 204077 |
| 17/02/2022 | 3.90p | 3.95p | 3.90p | 3.95p | 145 |
| 16/02/2022 | 3.90p | 3.95p | 3.95p | 3.95p | 0 |
| 15/02/2022 | 3.90p | 4.00p | 3.90p | 3.95p | 100000 |
| 14/02/2022 | 3.90p | 4.00p | 3.90p | 3.95p | 1000 |
| 11/02/2022 | 3.90p | 4.00p | 3.90p | 3.95p | 73 |
| 10/02/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 09/02/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 08/02/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 07/02/2022 | 3.90p | 4.00p | 3.80p | 3.90p | 88209 |
| 04/02/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 03/02/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 26349 |
| 02/02/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 01/02/2022 | 4.00p | 4.00p | 3.90p | 3.90p | 0 |
| 31/01/2022 | 4.00p | 4.00p | 3.90p | 3.90p | 0 |
| 28/01/2022 | 4.00p | 4.00p | 3.90p | 3.90p | 500000 |
| 27/01/2022 | 4.00p | 4.00p | 3.80p | 3.90p | 126446 |
| 26/01/2022 | 4.00p | 4.00p | 3.83p | 4.00p | 100000 |
| 25/01/2022 | 4.00p | 4.04p | 4.00p | 4.00p | 0 |
| 24/01/2022 | 4.10p | 4.10p | 4.00p | 4.04p | 215485 |
| 21/01/2022 | 4.10p | 4.10p | 4.00p | 4.10p | 24546 |
| 20/01/2022 | 4.10p | 4.10p | 4.00p | 4.10p | 23903 |
| 19/01/2022 | 4.10p | 4.10p | 4.00p | 4.10p | 236000 |
| 18/01/2022 | 4.10p | 4.10p | 4.03p | 4.10p | 14000 |
| 17/01/2022 | 4.20p | 4.20p | 4.03p | 4.10p | 354330 |
| 14/01/2022 | 4.20p | 4.20p | 4.00p | 4.10p | 40000 |
| 13/01/2022 | 4.20p | 4.20p | 4.04p | 4.10p | 50000 |
| 12/01/2022 | 4.20p | 4.20p | 4.02p | 4.10p | 2822522 |
| 10/01/2022 | 4.20p | 4.40p | 4.00p | 4.08p | 30254 |
| 07/01/2022 | 4.20p | 4.30p | 4.20p | 4.30p | 0 |
| 06/01/2022 | 4.20p | 4.30p | 4.20p | 4.30p | 0 |
| 05/01/2022 | 4.20p | 4.30p | 4.20p | 4.30p | 0 |
| 04/01/2022 | 4.20p | 4.30p | 4.20p | 4.30p | 132544 |
| 03/01/2022 | 4.25p | 4.35p | 4.25p | 4.30p | 0 |
| 31/12/2021 | 4.25p | 4.35p | 4.25p | 4.30p | 0 |
| 30/12/2021 | 4.25p | 4.35p | 4.20p | 4.35p | 2160 |
| 29/12/2021 | 4.25p | 4.50p | 4.00p | 4.20p | 1213617 |
| 28/12/2021 | 4.25p | 4.30p | 4.25p | 4.25p | 3728 |
| 27/12/2021 | 4.25p | 4.30p | 4.25p | 4.25p | 3728 |
| 24/12/2021 | 4.25p | 4.30p | 4.25p | 4.25p | 3728 |
| 23/12/2021 | 4.15p | 4.40p | 4.04p | 4.34p | 1123205 |
| 22/12/2021 | 4.15p | 4.15p | 4.10p | 4.10p | 0 |
| 21/12/2021 | 4.15p | 4.20p | 4.00p | 4.10p | 364 |
*Close Price adjusted for both dividends and splits