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:
- Buy Ebiquity (EBQ) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Overweight Marks & Spencer Group (MKS) by RBC Capital
- Overweight Greggs (GRG) by RBC Capital
- Neutral Young & Co's Brewery 'A' Shares (YNGA) by JP Morgan
- Sell Wise Class A (WISE) by RBC Capital
- Sell Celadon Pharmaceuticals (CEL) by Tom Winnifrith in ShareProphets
- Avoid Sondrel (Holdings) (SND) by Steve Moore in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Neutral Burberry Group (BRBY) by JP Morgan
- Buy HSBC Holdings (HSBA) by Ben McPoland in The Motley Fool
- Buy Kier Group (KIE) by Berenberg
- Buy Lords Group Trading (LORD) by Berenberg
- Sector Perform Imperial Brands (IMB) by RBC Capital
- Buy 4Global (4GBL) by Canaccord Genuity
- Buy Compass Group (CPG) by Shore Capital
- Sell Spirax-Sarco Engineering (SPX) by Shore Capital
- Buy Experian (EXPN) by Bank of America
- Watch Poolbeg Pharma (POLB) by Edward Sheldon in The Motley Fool
- Hold Virgin Money UK (VMUK) by Peel Hunt
Dci Advisors LTD (DCI) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/02/2018 | 6.80p | 6.80p | 6.75p | 6.80p | 0 |
| 13/02/2018 | 6.75p | 6.80p | 6.65p | 6.75p | 433529 |
| 12/02/2018 | 6.75p | 6.85p | 6.60p | 6.75p | 284269 |
| 09/02/2018 | 6.65p | 6.75p | 6.60p | 6.75p | 260504 |
| 08/02/2018 | 6.65p | 6.80p | 6.65p | 6.80p | 70050 |
| 07/02/2018 | 6.65p | 6.80p | 6.45p | 6.60p | 104624 |
| 06/02/2018 | 6.65p | 6.65p | 6.40p | 6.65p | 12323453 |
| 05/02/2018 | 6.75p | 7.00p | 6.30p | 6.65p | 413722 |
| 02/02/2018 | 6.75p | 6.85p | 6.50p | 6.75p | 650167 |
| 01/02/2018 | 7.25p | 7.25p | 6.60p | 6.60p | 661551 |
| 31/01/2018 | 7.35p | 7.35p | 7.00p | 7.20p | 42286 |
| 30/01/2018 | 7.35p | 7.35p | 7.00p | 7.00p | 50114 |
| 29/01/2018 | 7.35p | 7.35p | 7.00p | 7.00p | 67000 |
| 26/01/2018 | 7.35p | 7.35p | 7.35p | 7.35p | 0 |
| 25/01/2018 | 7.35p | 7.50p | 7.20p | 7.20p | 65545 |
| 24/01/2018 | 7.48p | 7.55p | 7.48p | 7.55p | 224500 |
| 23/01/2018 | 7.48p | 7.48p | 7.10p | 7.48p | 10796 |
| 22/01/2018 | 7.50p | 7.71p | 7.48p | 7.48p | 51799 |
| 19/01/2018 | 6.88p | 8.00p | 6.88p | 7.50p | 1290872 |
| 18/01/2018 | 6.88p | 7.00p | 6.88p | 6.88p | 20000 |
| 17/01/2018 | 6.88p | 7.25p | 6.88p | 7.00p | 525 |
| 16/01/2018 | 6.88p | 6.90p | 6.66p | 6.88p | 1068 |
| 15/01/2018 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 12/01/2018 | 6.88p | 7.00p | 6.88p | 6.88p | 5000 |
| 11/01/2018 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 10/01/2018 | 6.88p | 7.00p | 6.88p | 6.88p | 0 |
| 09/01/2018 | 6.88p | 7.00p | 6.66p | 7.00p | 186933 |
| 08/01/2018 | 6.88p | 7.00p | 6.80p | 7.00p | 138079 |
| 05/01/2018 | 6.88p | 7.00p | 6.50p | 6.88p | 678000 |
| 04/01/2018 | 6.88p | 6.88p | 6.70p | 6.88p | -7000000 |
| 03/01/2018 | 6.88p | 6.88p | 6.70p | 6.70p | 15000 |
| 02/01/2018 | 6.88p | 6.88p | 6.66p | 6.88p | 20000 |
| 29/12/2017 | 6.88p | 6.88p | 6.75p | 6.88p | 20000 |
| 28/12/2017 | 6.88p | 6.88p | 6.50p | 6.80p | 315998 |
| 27/12/2017 | 6.88p | 7.00p | 6.50p | 6.88p | 167507 |
| 22/12/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 21/12/2017 | 6.88p | 6.88p | 6.67p | 6.88p | 7365 |
| 20/12/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 19/12/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 18/12/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 15/12/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 14/12/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 13/12/2017 | 6.88p | 7.25p | 6.50p | 6.88p | 155490 |
| 12/12/2017 | 6.88p | 7.25p | 6.88p | 6.88p | 68505 |
| 11/12/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 08/12/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 07/12/2017 | 6.88p | 6.88p | 6.51p | 6.88p | 73383 |
| 06/12/2017 | 6.88p | 6.88p | 6.65p | 6.88p | 3000 |
| 05/12/2017 | 6.88p | 7.00p | 6.71p | 6.88p | 176342 |
| 04/12/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 01/12/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 30/11/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 29/11/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 28/11/2017 | 6.88p | 6.88p | 6.60p | 6.88p | 10090 |
| 27/11/2017 | 6.88p | 6.88p | 6.50p | 6.88p | 14333 |
| 24/11/2017 | 6.88p | 7.10p | 6.88p | 6.88p | 100000 |
| 23/11/2017 | 6.88p | 7.00p | 6.88p | 6.88p | 60000 |
| 22/11/2017 | 7.00p | 7.00p | 6.88p | 6.88p | 24808 |
| 21/11/2017 | 7.13p | 7.25p | 7.00p | 7.00p | 47880 |
| 20/11/2017 | 7.13p | 7.20p | 7.13p | 7.20p | 2162 |
| 17/11/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 51571 |
| 16/11/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 2500 |
| 15/11/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 15492 |
| 14/11/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 106250 |
| 13/11/2017 | 7.13p | 7.25p | 7.13p | 7.13p | 30000 |
| 10/11/2017 | 7.13p | 7.13p | 7.03p | 7.13p | 75000 |
| 09/11/2017 | 7.13p | 7.25p | 7.13p | 7.13p | 30000 |
| 08/11/2017 | 7.13p | 7.25p | 7.07p | 7.13p | 1280000 |
| 07/11/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 1470651 |
| 06/11/2017 | 6.88p | 7.13p | 6.79p | 7.13p | 961200 |
| 03/11/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 02/11/2017 | 6.63p | 6.88p | 6.63p | 6.88p | 1247104 |
| 01/11/2017 | 6.73p | 6.73p | 6.50p | 6.63p | 614371 |
| 31/10/2017 | 6.85p | 6.85p | 6.73p | 6.73p | 100000 |
| 30/10/2017 | 6.88p | 6.88p | 6.75p | 6.85p | 873641 |
| 27/10/2017 | 6.88p | 6.88p | 6.75p | 6.88p | 30006 |
| 26/10/2017 | 6.88p | 6.88p | 6.78p | 6.88p | 758706 |
| 25/10/2017 | 6.88p | 6.88p | 6.78p | 6.88p | 20000 |
| 24/10/2017 | 6.88p | 6.88p | 6.82p | 6.88p | 30000 |
| 23/10/2017 | 6.88p | 6.88p | 6.75p | 6.88p | 46510 |
| 20/10/2017 | 6.88p | 6.88p | 6.84p | 6.88p | 29188 |
| 19/10/2017 | 6.88p | 6.88p | 6.75p | 6.88p | 1218500 |
| 18/10/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 17/10/2017 | 6.88p | 7.00p | 6.85p | 6.88p | 23200 |
| 16/10/2017 | 6.88p | 6.95p | 6.87p | 6.88p | 9421639 |
| 13/10/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 24136 |
| 12/10/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 100000 |
| 11/10/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 150000 |
| 10/10/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 102854 |
| 09/10/2017 | 6.88p | 6.88p | 6.80p | 6.88p | 400000 |
| 06/10/2017 | 6.88p | 6.88p | 6.87p | 6.88p | 50000 |
| 05/10/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 105000 |
| 04/10/2017 | 6.88p | 6.88p | 6.85p | 6.88p | 50000 |
| 03/10/2017 | 6.88p | 6.88p | 6.85p | 6.85p | 15000 |
| 02/10/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 29/09/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 751587 |
| 28/09/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 27/09/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 26/09/2017 | 6.88p | 6.88p | 6.80p | 6.88p | 45000 |
| 25/09/2017 | 6.88p | 6.88p | 6.80p | 6.80p | 5000 |
| 22/09/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 99898 |
| 21/09/2017 | 6.80p | 6.88p | 6.80p | 6.88p | 509000 |
| 20/09/2017 | 6.80p | 6.80p | 6.80p | 6.80p | 7529 |
| 19/09/2017 | 6.80p | 6.90p | 6.80p | 6.80p | 9300 |
| 18/09/2017 | 6.80p | 6.80p | 6.80p | 6.80p | 16083 |
| 15/09/2017 | 6.80p | 6.80p | 6.80p | 6.80p | 950000 |
| 14/09/2017 | 6.80p | 6.80p | 6.80p | 6.80p | 506500 |
| 13/09/2017 | 6.80p | 6.80p | 6.80p | 6.80p | 68180 |
| 12/09/2017 | 6.80p | 6.80p | 6.80p | 6.80p | 2000 |
| 11/09/2017 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 08/09/2017 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 07/09/2017 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 06/09/2017 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 05/09/2017 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 04/09/2017 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 01/09/2017 | 6.80p | 6.85p | 6.80p | 6.80p | 50000 |
| 31/08/2017 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 30/08/2017 | 6.75p | 6.80p | 6.75p | 6.80p | 500000 |
| 29/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 1000000 |
| 24/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 500000 |
| 23/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 10000 |
| 22/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 4625 |
| 21/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 50035 |
| 18/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 17/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 358888 |
| 15/08/2017 | 6.75p | 7.00p | 6.75p | 6.75p | 5000 |
| 14/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 1500000 |
| 11/08/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 300000 |
| 10/08/2017 | 6.75p | 6.75p | 6.50p | 6.75p | 87062 |
| 09/08/2017 | 6.60p | 6.60p | 6.50p | 6.50p | 21469 |
| 08/08/2017 | 6.60p | 6.70p | 6.60p | 6.60p | 87500 |
| 07/08/2017 | 6.60p | 6.60p | 6.58p | 6.60p | 177745 |
| 04/08/2017 | 6.58p | 6.58p | 6.58p | 6.58p | 387 |
| 03/08/2017 | 6.58p | 6.58p | 6.58p | 6.58p | 50000 |
| 02/08/2017 | 6.58p | 6.58p | 6.58p | 6.58p | 30000 |
| 01/08/2017 | 6.58p | 6.58p | 6.58p | 6.58p | 2100 |
| 31/07/2017 | 6.58p | 6.58p | 6.58p | 6.58p | 60500 |
| 28/07/2017 | 6.58p | 6.60p | 6.58p | 6.58p | 200 |
| 27/07/2017 | 6.58p | 6.58p | 6.58p | 6.58p | 0 |
| 26/07/2017 | 6.58p | 6.60p | 6.58p | 6.58p | 40000 |
| 25/07/2017 | 6.50p | 6.58p | 6.50p | 6.58p | 137710 |
| 24/07/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 25000 |
| 21/07/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 634500 |
| 20/07/2017 | 6.38p | 6.50p | 6.38p | 6.50p | 181187904 |
| 19/07/2017 | 6.13p | 6.38p | 6.13p | 6.38p | 999162 |
| 18/07/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 17/07/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 14/07/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 50000 |
| 13/07/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 24740 |
| 12/07/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 319000 |
| 11/07/2017 | 6.13p | 6.13p | 6.00p | 6.13p | 4500 |
| 10/07/2017 | 6.00p | 6.13p | 6.00p | 6.13p | 75000 |
| 07/07/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 8000 |
| 06/07/2017 | 5.88p | 6.25p | 5.88p | 6.13p | 500000 |
| 05/07/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 04/07/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 03/07/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 40000 |
| 30/06/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 67000 |
| 29/06/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 28/06/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 12000 |
| 27/06/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 19432 |
| 26/06/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 100000 |
| 23/06/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 30000 |
| 22/06/2017 | 6.00p | 6.15p | 6.00p | 6.00p | 90000 |
| 21/06/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 30929 |
| 20/06/2017 | 6.13p | 6.13p | 6.00p | 6.00p | 430000 |
| 19/06/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 16/06/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 15/06/2017 | 6.13p | 6.33p | 6.13p | 6.13p | 10000 |
| 14/06/2017 | 6.13p | 6.35p | 6.00p | 6.35p | 17155264 |
| 13/06/2017 | 6.13p | 6.25p | 6.13p | 6.13p | 340000 |
| 12/06/2017 | 6.13p | 6.40p | 6.13p | 6.25p | 305375 |
| 09/06/2017 | 6.13p | 6.23p | 6.13p | 6.13p | 25000 |
| 08/06/2017 | 6.13p | 6.19p | 5.85p | 6.13p | 52030 |
| 07/06/2017 | 6.25p | 6.25p | 5.80p | 6.00p | 149569 |
| 06/06/2017 | 6.25p | 6.25p | 6.00p | 6.00p | 227000 |
| 05/06/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 02/06/2017 | 6.25p | 6.25p | 6.00p | 6.25p | 163090 |
| 01/06/2017 | 6.25p | 6.25p | 6.01p | 6.25p | 124750 |
| 31/05/2017 | 6.25p | 6.25p | 6.00p | 6.25p | 72778 |
| 30/05/2017 | 6.25p | 6.25p | 6.00p | 6.25p | 69100 |
| 26/05/2017 | 6.50p | 6.50p | 6.10p | 6.10p | 181714 |
| 25/05/2017 | 6.50p | 6.50p | 6.25p | 6.25p | 50000 |
| 24/05/2017 | 6.50p | 6.50p | 6.07p | 6.25p | 3477500 |
| 23/05/2017 | 6.50p | 6.55p | 6.00p | 6.50p | 94000 |
| 22/05/2017 | 7.03p | 7.03p | 6.25p | 6.50p | 197723 |
| 19/05/2017 | 7.03p | 7.12p | 6.80p | 7.03p | 33000 |
| 18/05/2017 | 7.13p | 7.13p | 6.80p | 7.13p | 4000 |
| 17/05/2017 | 7.13p | 7.20p | 6.80p | 7.13p | 155972 |
| 16/05/2017 | 7.13p | 7.25p | 6.75p | 7.13p | 1078941 |
| 15/05/2017 | 7.50p | 7.50p | 7.00p | 7.25p | 390679 |
| 12/05/2017 | 7.50p | 7.50p | 7.25p | 7.50p | 139195 |
| 11/05/2017 | 7.50p | 7.70p | 7.50p | 7.50p | 841500 |
| 10/05/2017 | 7.50p | 7.75p | 7.50p | 7.50p | 7500 |
| 09/05/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/05/2017 | 7.50p | 7.50p | 7.25p | 7.50p | 3 |
| 05/05/2017 | 7.50p | 7.50p | 7.25p | 7.50p | 424509 |
| 04/05/2017 | 7.63p | 7.85p | 7.25p | 7.50p | 1649523 |
*Close Price adjusted for both dividends and splits