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:
- Watch Vesuvius (VSVS) by Steve Moore in ShareProphets
- Buy Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Sell Ondo Insurtech (ONDO) by Steve Moore in ShareProphets
- Avoid Ultimate Products (ULTP) by Steve Moore in ShareProphets
- Watch Pets at Home Group (PETS) by Steve Moore in ShareProphets
- Sell Nanoco Group (NANO) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid RTC Group (RTC) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Buy Cranswick (CWK) by Robert Stephens (The Times) in The Times - Tempus
- Watch Kingfisher (KGF) by Steve Moore in ShareProphets
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Watch OSB Group (OSB) by Harvey Jones in The Motley Fool
- Hold Softcat (SCT) by Jefferies
- Buy Admiral Group (ADM) by Simon Watkins in The Motley Fool
- Buy Land Securities Group (LAND) by UBS
- Buy Pets at Home Group (PETS) by Jefferies
- Buy Gresham House Energy Storage Fund (GRID) by Jefferies
- Outperform Diageo (DGE) by RBC Capital
Dci Advisors LTD (DCI) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/11/2020 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 27/11/2020 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 26/11/2020 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 25/11/2020 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 24/11/2020 | 3.20p | 3.22p | 3.20p | 3.20p | 49565 |
| 23/11/2020 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 20/11/2020 | 3.25p | 3.25p | 3.10p | 3.20p | 15000 |
| 19/11/2020 | 3.25p | 3.25p | 3.00p | 3.25p | 7980 |
| 18/11/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 10000 |
| 17/11/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 10000 |
| 16/11/2020 | 3.25p | 3.30p | 3.25p | 3.25p | 25000 |
| 13/11/2020 | 3.25p | 3.25p | 3.00p | 3.25p | 15000 |
| 12/11/2020 | 3.25p | 3.25p | 3.00p | 3.25p | 10000 |
| 10/11/2020 | 3.25p | 3.36p | 3.00p | 3.10p | 160000 |
| 09/11/2020 | 3.25p | 3.25p | 3.06p | 3.20p | 100000 |
| 06/11/2020 | 3.25p | 3.25p | 3.06p | 3.25p | 16000 |
| 05/11/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 04/11/2020 | 3.25p | 3.25p | 3.00p | 3.25p | 101997 |
| 03/11/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 02/11/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 30/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 28/10/2020 | 3.25p | 3.30p | 3.25p | 3.30p | 598 |
| 27/10/2020 | 3.25p | 3.25p | 3.10p | 3.25p | 117727 |
| 26/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 16/10/2020 | 3.25p | 3.30p | 2.80p | 3.25p | 1020066 |
| 15/10/2020 | 3.25p | 3.30p | 3.00p | 3.25p | 201455 |
| 14/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 499999 |
| 13/10/2020 | 3.25p | 3.30p | 3.25p | 3.25p | 200000 |
| 12/10/2020 | 3.25p | 3.30p | 3.10p | 3.25p | 52307 |
| 09/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 08/10/2020 | 3.25p | 3.25p | 3.00p | 3.25p | 5649 |
| 07/10/2020 | 3.25p | 3.30p | 3.25p | 3.25p | 10000000 |
| 06/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 05/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 02/10/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 01/10/2020 | 3.25p | 3.25p | 3.00p | 3.25p | 100000 |
| 30/09/2020 | 3.25p | 3.25p | 3.10p | 3.25p | 96643 |
| 29/09/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 28/09/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 25/09/2020 | 3.25p | 3.40p | 3.13p | 3.25p | 33000 |
| 24/09/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/09/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/09/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/09/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/09/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/09/2020 | 3.25p | 3.25p | 3.20p | 3.25p | 150000 |
| 16/09/2020 | 3.25p | 3.30p | 3.25p | 3.25p | 140000 |
| 15/09/2020 | 3.25p | 3.30p | 3.25p | 3.30p | 140000 |
| 14/09/2020 | 3.25p | 3.25p | 3.20p | 3.25p | 140000 |
| 11/09/2020 | 3.25p | 3.40p | 3.13p | 3.25p | 55000 |
| 10/09/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/09/2020 | 3.25p | 3.25p | 3.20p | 3.25p | 0 |
| 08/09/2020 | 3.25p | 3.25p | 3.20p | 3.20p | 140000 |
| 07/09/2020 | 3.25p | 3.25p | 3.23p | 3.25p | 0 |
| 04/09/2020 | 3.22p | 3.23p | 3.22p | 3.23p | 0 |
| 03/09/2020 | 3.15p | 3.35p | 3.15p | 3.20p | 366697 |
| 02/09/2020 | 3.15p | 3.60p | 3.10p | 3.20p | 193086 |
| 01/09/2020 | 3.15p | 3.50p | 3.15p | 3.20p | 478500 |
| 31/08/2020 | 3.15p | 3.29p | 3.15p | 3.20p | 405000 |
| 28/08/2020 | 3.15p | 3.29p | 3.15p | 3.20p | 405000 |
| 27/08/2020 | 3.15p | 3.50p | 3.15p | 3.20p | 50000 |
| 26/08/2020 | 3.15p | 3.60p | 3.15p | 3.20p | 56579 |
| 25/08/2020 | 3.15p | 3.20p | 3.15p | 3.20p | 0 |
| 24/08/2020 | 3.15p | 3.20p | 3.15p | 3.20p | 0 |
| 21/08/2020 | 3.15p | 3.20p | 3.10p | 3.20p | 15000 |
| 20/08/2020 | 3.15p | 3.30p | 3.15p | 3.20p | 7500 |
| 19/08/2020 | 3.15p | 3.30p | 3.15p | 3.20p | 14000 |
| 18/08/2020 | 3.15p | 3.20p | 3.15p | 3.20p | 0 |
| 17/08/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 14/08/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 8000 |
| 13/08/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 12/08/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 11/08/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 10/08/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 07/08/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 06/08/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 05/08/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 04/08/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 03/08/2020 | 3.15p | 3.15p | 3.01p | 3.15p | 10000 |
| 31/07/2020 | 3.15p | 3.15p | 3.05p | 3.15p | 53000 |
| 30/07/2020 | 3.25p | 3.25p | 3.15p | 3.15p | 0 |
| 29/07/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 28/07/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 27/07/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 24/07/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 23/07/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 22/07/2020 | 3.15p | 3.15p | 3.05p | 3.15p | 6880 |
| 21/07/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 20/07/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 17/07/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 16/07/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 15/07/2020 | 3.15p | 3.30p | 3.10p | 3.15p | 310151 |
| 14/07/2020 | 3.15p | 3.40p | 3.15p | 3.15p | 138823 |
| 13/07/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 10/07/2020 | 3.15p | 3.30p | 3.15p | 3.15p | 603970 |
| 09/07/2020 | 3.15p | 3.15p | 2.90p | 3.15p | 4500 |
| 08/07/2020 | 3.15p | 3.22p | 3.15p | 3.15p | 96866 |
| 07/07/2020 | 3.15p | 3.15p | 3.00p | 3.10p | 13000 |
| 06/07/2020 | 3.15p | 3.30p | 3.00p | 3.10p | 82563 |
| 03/07/2020 | 3.15p | 3.20p | 3.10p | 3.10p | 48359 |
| 02/07/2020 | 3.15p | 3.15p | 3.10p | 3.10p | 200000 |
| 01/07/2020 | 3.15p | 3.30p | 3.10p | 3.10p | 100000 |
| 30/06/2020 | 3.15p | 3.15p | 3.08p | 3.10p | 100000 |
| 29/06/2020 | 3.15p | 3.30p | 3.07p | 3.15p | 1061018 |
| 26/06/2020 | 3.15p | 3.40p | 3.15p | 3.15p | 10000 |
| 25/06/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 24/06/2020 | 3.10p | 3.30p | 3.10p | 3.15p | 1000000 |
| 23/06/2020 | 3.10p | 3.30p | 3.10p | 3.10p | 150000 |
| 22/06/2020 | 3.05p | 3.13p | 3.05p | 3.10p | 1047000 |
| 19/06/2020 | 3.05p | 3.20p | 3.05p | 3.05p | 15238 |
| 18/06/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 17/06/2020 | 3.05p | 3.05p | 3.00p | 3.05p | 8000 |
| 16/06/2020 | 3.00p | 3.20p | 3.00p | 3.05p | 571 |
| 15/06/2020 | 2.90p | 3.02p | 2.90p | 3.02p | 260000 |
| 12/06/2020 | 2.80p | 3.00p | 2.76p | 2.85p | 13535 |
| 11/06/2020 | 2.75p | 2.90p | 2.75p | 2.80p | 49150 |
| 10/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 09/06/2020 | 2.75p | 2.90p | 2.75p | 2.75p | 1725 |
| 08/06/2020 | 2.55p | 2.90p | 2.55p | 2.75p | 178258 |
| 05/06/2020 | 2.55p | 2.60p | 2.55p | 2.60p | 443000 |
| 04/06/2020 | 2.55p | 2.70p | 2.55p | 2.60p | 43606 |
| 03/06/2020 | 2.55p | 2.65p | 2.48p | 2.55p | 47548 |
| 02/06/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 01/06/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 29/05/2020 | 2.50p | 2.60p | 2.50p | 2.50p | 1260000 |
| 28/05/2020 | 2.50p | 2.50p | 2.35p | 2.50p | 450000 |
| 27/05/2020 | 2.50p | 2.58p | 2.50p | 2.50p | 58139 |
| 26/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 25/05/2020 | 2.50p | 2.58p | 2.40p | 2.50p | 120000 |
| 22/05/2020 | 2.50p | 2.58p | 2.40p | 2.50p | 120000 |
| 21/05/2020 | 2.50p | 2.50p | 2.35p | 2.40p | 3115000 |
| 20/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 19/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 18/05/2020 | 2.50p | 2.50p | 2.30p | 2.50p | 7 |
| 15/05/2020 | 2.50p | 2.50p | 2.41p | 2.50p | 87210 |
| 14/05/2020 | 2.50p | 2.65p | 2.40p | 2.50p | 102884 |
| 13/05/2020 | 2.50p | 2.50p | 2.40p | 2.40p | 445288 |
| 12/05/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 11/05/2020 | 2.50p | 2.50p | 2.00p | 2.50p | 650000 |
| 08/05/2020 | 2.42p | 2.60p | 2.42p | 2.60p | 294145 |
| 07/05/2020 | 2.42p | 2.60p | 2.42p | 2.60p | 294145 |
| 06/05/2020 | 2.42p | 2.42p | 2.26p | 2.42p | 237464 |
| 05/05/2020 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
| 04/05/2020 | 2.42p | 2.70p | 2.42p | 2.42p | 36816 |
| 01/05/2020 | 2.42p | 2.56p | 2.42p | 2.42p | 400000 |
| 30/04/2020 | 2.42p | 2.42p | 2.37p | 2.42p | 80004 |
| 29/04/2020 | 2.35p | 2.46p | 2.35p | 2.42p | 768923 |
| 28/04/2020 | 2.30p | 2.50p | 2.22p | 2.41p | 242296 |
| 27/04/2020 | 2.30p | 2.50p | 2.10p | 2.20p | 28290248 |
| 24/04/2020 | 2.30p | 2.40p | 2.10p | 2.40p | 46900000 |
| 23/04/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 22/04/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 21/04/2020 | 2.30p | 2.30p | 2.20p | 2.30p | 328296 |
| 20/04/2020 | 2.30p | 2.40p | 2.30p | 2.30p | 171542 |
| 17/04/2020 | 2.20p | 2.30p | 2.20p | 2.30p | 0 |
| 16/04/2020 | 2.20p | 2.30p | 2.10p | 2.25p | 4063994 |
| 15/04/2020 | 2.20p | 2.30p | 2.20p | 2.20p | 5002500 |
| 14/04/2020 | 2.20p | 2.36p | 2.20p | 2.20p | 25000 |
| 13/04/2020 | 2.20p | 2.30p | 2.10p | 2.20p | 1232066 |
| 10/04/2020 | 2.20p | 2.30p | 2.10p | 2.20p | 1232066 |
| 09/04/2020 | 2.20p | 2.30p | 2.10p | 2.20p | 1732066 |
| 08/04/2020 | 2.20p | 2.20p | 2.10p | 2.10p | 433836 |
| 07/04/2020 | 2.20p | 2.38p | 2.11p | 2.20p | 116000 |
| 06/04/2020 | 2.15p | 2.40p | 2.15p | 2.20p | 580229 |
| 03/04/2020 | 2.20p | 2.20p | 2.00p | 2.20p | 600000 |
| 02/04/2020 | 2.20p | 2.20p | 2.18p | 2.20p | 315522 |
| 01/04/2020 | 2.25p | 2.30p | 2.00p | 2.20p | 299562 |
| 31/03/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 20000 |
| 30/03/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 27/03/2020 | 2.35p | 2.40p | 2.20p | 2.30p | 859966 |
| 26/03/2020 | 2.45p | 2.45p | 2.35p | 2.35p | 41305 |
| 25/03/2020 | 2.45p | 2.45p | 2.40p | 2.40p | 58695 |
| 24/03/2020 | 2.45p | 2.45p | 2.35p | 2.35p | 0 |
| 23/03/2020 | 2.55p | 2.55p | 2.30p | 2.35p | 105000 |
| 20/03/2020 | 2.55p | 2.55p | 2.51p | 2.55p | 100000 |
| 19/03/2020 | 2.55p | 2.55p | 2.50p | 2.55p | 47444 |
| 18/03/2020 | 2.85p | 2.85p | 2.60p | 2.60p | 30000 |
| 17/03/2020 | 3.00p | 3.00p | 2.80p | 2.85p | 20000 |
| 16/03/2020 | 3.20p | 3.20p | 2.90p | 3.00p | 28245 |
| 13/03/2020 | 3.55p | 3.55p | 2.80p | 3.20p | 682750 |
| 12/03/2020 | 3.65p | 3.65p | 3.40p | 3.55p | 30000 |
| 11/03/2020 | 3.76p | 3.76p | 3.56p | 3.65p | 108636 |
| 10/03/2020 | 3.76p | 3.76p | 3.73p | 3.73p | 0 |
| 09/03/2020 | 3.76p | 3.76p | 3.73p | 3.73p | 0 |
| 06/03/2020 | 3.76p | 3.76p | 3.76p | 3.76p | 0 |
| 05/03/2020 | 3.76p | 3.76p | 3.76p | 3.76p | 0 |
| 04/03/2020 | 3.76p | 3.76p | 3.71p | 3.76p | 50000 |
| 03/03/2020 | 3.76p | 3.76p | 3.56p | 3.76p | 12681 |
| 02/03/2020 | 3.76p | 3.76p | 3.76p | 3.76p | 0 |
| 28/02/2020 | 3.78p | 3.78p | 3.66p | 3.76p | 89890 |
| 27/02/2020 | 3.88p | 3.88p | 3.50p | 3.78p | 249132 |
| 26/02/2020 | 3.91p | 3.91p | 3.87p | 3.91p | 5275 |
| 25/02/2020 | 3.91p | 3.91p | 3.91p | 3.91p | 0 |
| 24/02/2020 | 4.00p | 4.00p | 3.80p | 3.91p | 15000 |
*Close Price adjusted for both dividends and splits