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:
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold Sainsbury (J) (SBRY) by Kepler Cheuvreux
- Buy easyJet (EZJ) by Bank of America
- Underperform Wizz Air Holdings (WIZZ) by Bank of America
- Neutral Pennon Group (PNN) by Goldman Sachs
- Buy Pearson (PSON) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy RWS Holdings (RWS) by Berenberg
- Buy Unilever (ULVR) by Deutsche Bank
- Sell Travis Perkins (TPK) by Deutsche Bank
- Overweight Diageo (DGE) by Barclays
- Underperform Ocado Group (OCDO) by Bernstein
- Buy Tesco (TSCO) by Citi
- Neutral JD Sports Fashion (JD.) by Citi
- Sell Associated British Foods (ABF) by Citi
- Buy Sage Group (SGE) by Citi
- Neutral Admiral Group (ADM) by Citi
- Neutral Lloyds Banking Group (LLOY) by Exane
- Neutral B&M European Value Retail S.A. (DI) (BME) by Citi
Dci Advisors LTD (DCI) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/09/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 09/09/2019 | 5.05p | 5.05p | 4.90p | 4.93p | 45000 |
| 06/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 05/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 04/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 03/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 02/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 30/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 29/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 28/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 27/08/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 10 |
| 23/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 22/08/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 10000 |
| 21/08/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 11700 |
| 20/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 19/08/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 261807 |
| 16/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 15/08/2019 | 5.05p | 5.05p | 5.00p | 5.05p | 250000 |
| 14/08/2019 | 5.05p | 5.05p | 4.92p | 5.05p | 200000 |
| 13/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 12/08/2019 | 5.05p | 5.05p | 4.95p | 5.05p | 16000 |
| 09/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 08/08/2019 | 5.05p | 5.05p | 4.95p | 5.05p | 162000 |
| 07/08/2019 | 5.05p | 5.10p | 4.95p | 5.05p | 119470 |
| 06/08/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 05/08/2019 | 4.95p | 5.05p | 4.95p | 5.05p | 0 |
| 02/08/2019 | 5.05p | 5.05p | 4.83p | 4.95p | 138487 |
| 01/08/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 173179 |
| 31/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 30/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 29/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 26/07/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 222401 |
| 25/07/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 0 |
| 24/07/2019 | 5.05p | 5.05p | 4.90p | 4.90p | 54400 |
| 23/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 22/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 19/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 18/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 17/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 16/07/2019 | 5.05p | 5.07p | 4.91p | 5.05p | 602599 |
| 15/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 12/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 11/07/2019 | 5.05p | 5.07p | 5.05p | 5.05p | 100000 |
| 10/07/2019 | 5.05p | 5.07p | 5.05p | 5.05p | 100000 |
| 09/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 08/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 05/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 04/07/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 03/07/2019 | 5.05p | 5.07p | 5.05p | 5.05p | 49082 |
| 02/07/2019 | 5.05p | 5.07p | 5.05p | 5.05p | 49132 |
| 01/07/2019 | 5.05p | 5.10p | 5.05p | 5.10p | 123095 |
| 28/06/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 2250000 |
| 27/06/2019 | 5.05p | 5.05p | 4.95p | 5.05p | 2023 |
| 26/06/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 25/06/2019 | 5.05p | 5.05p | 5.00p | 5.05p | 1063775 |
| 24/06/2019 | 5.05p | 5.09p | 5.05p | 5.05p | 195000 |
| 21/06/2019 | 5.05p | 5.09p | 5.05p | 5.05p | 19450 |
| 20/06/2019 | 5.05p | 5.20p | 4.91p | 5.05p | 145400 |
| 19/06/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 1024921 |
| 18/06/2019 | 5.05p | 5.20p | 4.93p | 5.05p | 1001535 |
| 17/06/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 47161 |
| 14/06/2019 | 5.05p | 5.20p | 4.90p | 5.05p | 509500 |
| 13/06/2019 | 5.05p | 5.05p | 4.95p | 5.05p | 20000 |
| 12/06/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 11/06/2019 | 5.05p | 5.05p | 4.90p | 5.05p | 40000 |
| 10/06/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 07/06/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 06/06/2019 | 5.05p | 5.05p | 5.00p | 5.00p | 1000000 |
| 05/06/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 04/06/2019 | 4.85p | 5.05p | 4.85p | 5.05p | 1000000 |
| 03/06/2019 | 4.84p | 5.00p | 4.84p | 4.85p | 0 |
| 31/05/2019 | 4.85p | 5.00p | 4.70p | 5.00p | 38888 |
| 30/05/2019 | 4.81p | 5.00p | 4.80p | 4.85p | 10185000 |
| 29/05/2019 | 4.81p | 4.81p | 4.81p | 4.81p | 0 |
| 28/05/2019 | 4.81p | 4.90p | 4.81p | 4.81p | 60000 |
| 24/05/2019 | 4.81p | 4.81p | 4.81p | 4.81p | 0 |
| 23/05/2019 | 4.81p | 4.81p | 4.81p | 4.81p | 0 |
| 22/05/2019 | 4.81p | 4.90p | 4.81p | 4.81p | 100000 |
| 21/05/2019 | 4.81p | 4.90p | 4.80p | 4.81p | 386202 |
| 20/05/2019 | 4.81p | 4.81p | 4.81p | 4.81p | 0 |
| 17/05/2019 | 4.76p | 4.81p | 4.76p | 4.81p | 194226 |
| 16/05/2019 | 4.76p | 4.90p | 4.76p | 4.81p | 245000 |
| 15/05/2019 | 4.76p | 4.92p | 4.76p | 4.76p | 50000 |
| 14/05/2019 | 4.76p | 4.76p | 4.76p | 4.76p | 4759 |
| 13/05/2019 | 4.76p | 4.76p | 4.76p | 4.76p | 0 |
| 10/05/2019 | 4.76p | 4.76p | 4.76p | 4.76p | 0 |
| 09/05/2019 | 4.76p | 4.76p | 4.76p | 4.76p | 0 |
| 08/05/2019 | 5.08p | 5.08p | 4.60p | 4.76p | 322241 |
| 07/05/2019 | 5.08p | 5.08p | 5.00p | 5.08p | 85500 |
| 03/05/2019 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
| 02/05/2019 | 5.08p | 5.08p | 5.00p | 5.08p | 10000 |
| 01/05/2019 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
| 30/04/2019 | 5.08p | 5.08p | 5.00p | 5.08p | 105705 |
| 29/04/2019 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
| 26/04/2019 | 5.08p | 5.08p | 5.00p | 5.08p | 175416 |
| 25/04/2019 | 5.08p | 5.08p | 5.00p | 5.00p | 410000 |
| 24/04/2019 | 5.08p | 5.08p | 5.00p | 5.08p | 223063 |
| 23/04/2019 | 5.08p | 5.08p | 5.04p | 5.08p | 100000 |
| 18/04/2019 | 5.30p | 5.30p | 4.90p | 5.08p | 210409 |
| 17/04/2019 | 5.30p | 5.30p | 5.20p | 5.30p | 0 |
| 16/04/2019 | 5.30p | 5.30p | 5.10p | 5.20p | 265445 |
| 15/04/2019 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 12/04/2019 | 5.40p | 5.40p | 5.24p | 5.30p | 200000 |
| 11/04/2019 | 5.40p | 5.40p | 5.20p | 5.40p | 120461 |
| 10/04/2019 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 09/04/2019 | 5.40p | 5.40p | 5.35p | 5.35p | 52874 |
| 08/04/2019 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 05/04/2019 | 5.40p | 5.40p | 5.40p | 5.40p | 163835 |
| 04/04/2019 | 5.40p | 5.40p | 5.40p | 5.40p | 33835 |
| 03/04/2019 | 5.40p | 5.40p | 5.20p | 5.40p | 5614 |
| 02/04/2019 | 5.50p | 5.50p | 5.30p | 5.43p | 111936 |
| 01/04/2019 | 5.50p | 5.50p | 5.30p | 5.50p | 12500 |
| 29/03/2019 | 5.50p | 5.50p | 5.30p | 5.35p | 19700 |
| 28/03/2019 | 5.50p | 5.50p | 5.30p | 5.50p | 900000 |
| 27/03/2019 | 5.50p | 5.50p | 5.30p | 5.35p | 2148 |
| 26/03/2019 | 5.50p | 5.50p | 5.35p | 5.50p | 57891 |
| 25/03/2019 | 5.50p | 5.50p | 5.30p | 5.50p | 4447 |
| 22/03/2019 | 5.50p | 5.50p | 5.30p | 5.50p | 33311 |
| 21/03/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/03/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/03/2019 | 5.50p | 5.50p | 5.35p | 5.50p | 95120 |
| 18/03/2019 | 5.70p | 5.70p | 5.35p | 5.35p | 74500 |
| 15/03/2019 | 5.70p | 5.70p | 5.25p | 5.40p | 350000 |
| 14/03/2019 | 5.70p | 5.70p | 5.54p | 5.70p | 4800 |
| 13/03/2019 | 5.70p | 5.70p | 5.50p | 5.70p | 272680 |
| 12/03/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 11/03/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 4000 |
| 08/03/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 12700 |
| 07/03/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 12700 |
| 06/03/2019 | 5.70p | 5.70p | 5.50p | 5.70p | 859600 |
| 05/03/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 04/03/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 01/03/2019 | 5.70p | 5.70p | 5.50p | 5.70p | 36400 |
| 28/02/2019 | 5.70p | 5.70p | 5.54p | 5.70p | 3620 |
| 27/02/2019 | 5.70p | 5.70p | 5.60p | 5.70p | 30000 |
| 26/02/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 250000 |
| 25/02/2019 | 5.70p | 5.70p | 5.50p | 5.70p | 27200 |
| 22/02/2019 | 5.60p | 5.70p | 5.55p | 5.70p | 300000 |
| 21/02/2019 | 5.60p | 5.60p | 5.58p | 5.60p | 53600 |
| 20/02/2019 | 5.75p | 5.80p | 5.50p | 5.70p | 388214 |
| 19/02/2019 | 5.85p | 5.85p | 5.75p | 5.75p | 5001 |
| 18/02/2019 | 5.85p | 5.85p | 5.77p | 5.85p | 150818 |
| 15/02/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 14/02/2019 | 5.85p | 5.85p | 5.75p | 5.85p | 14318 |
| 13/02/2019 | 5.85p | 5.85p | 5.75p | 5.85p | 6257 |
| 12/02/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 11/02/2019 | 5.85p | 5.85p | 5.75p | 5.85p | 0 |
| 08/02/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 07/02/2019 | 5.85p | 5.85p | 5.83p | 5.85p | 25000 |
| 06/02/2019 | 5.85p | 5.85p | 5.75p | 5.85p | 213262 |
| 05/02/2019 | 5.75p | 5.85p | 5.75p | 5.85p | 0 |
| 04/02/2019 | 5.85p | 5.85p | 5.82p | 5.85p | 20250 |
| 01/02/2019 | 5.85p | 5.85p | 5.75p | 5.85p | 11386 |
| 31/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 30/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 29/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 28/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 25/01/2019 | 5.75p | 5.90p | 5.75p | 5.90p | 37320 |
| 24/01/2019 | 5.90p | 5.90p | 5.75p | 5.75p | 0 |
| 23/01/2019 | 5.90p | 5.90p | 5.80p | 5.90p | 0 |
| 22/01/2019 | 5.90p | 5.90p | 5.80p | 5.80p | 22000 |
| 21/01/2019 | 5.90p | 5.90p | 5.70p | 5.90p | 120000 |
| 18/01/2019 | 5.90p | 5.90p | 5.84p | 5.90p | 2779 |
| 17/01/2019 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 16/01/2019 | 5.85p | 5.90p | 5.77p | 5.90p | 3571 |
| 15/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 16299 |
| 14/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 11/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 10/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 09/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 08/01/2019 | 5.85p | 6.00p | 5.85p | 5.85p | 1672 |
| 07/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 04/01/2019 | 5.85p | 5.85p | 5.77p | 5.85p | 950 |
| 03/01/2019 | 5.85p | 5.90p | 5.85p | 5.90p | 34000 |
| 02/01/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 31/12/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 28/12/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 27/12/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 22208 |
| 24/12/2018 | 5.85p | 5.85p | 5.77p | 5.85p | 30000 |
| 21/12/2018 | 5.85p | 5.85p | 5.77p | 5.85p | 20000 |
| 20/12/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 19/12/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 4187 |
| 18/12/2018 | 5.85p | 6.00p | 5.60p | 5.85p | 10501 |
| 17/12/2018 | 5.85p | 5.85p | 5.77p | 5.85p | 955 |
| 14/12/2018 | 5.85p | 5.85p | 5.77p | 5.85p | 15000 |
| 13/12/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 12/12/2018 | 5.85p | 6.10p | 5.77p | 5.85p | 25001 |
| 11/12/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 10/12/2018 | 5.85p | 5.85p | 5.80p | 5.85p | 5500 |
| 07/12/2018 | 5.85p | 5.85p | 5.80p | 5.80p | 5000 |
| 06/12/2018 | 5.85p | 5.85p | 5.77p | 5.85p | 14301 |
| 05/12/2018 | 5.85p | 5.85p | 5.70p | 5.85p | 60000 |
| 04/12/2018 | 5.85p | 5.85p | 5.66p | 5.85p | 7500 |
| 03/12/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 30/11/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 29/11/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 28/11/2018 | 5.85p | 5.85p | 5.60p | 5.85p | 10719 |
| 27/11/2018 | 5.85p | 5.85p | 5.80p | 5.85p | 0 |
| 26/11/2018 | 5.80p | 5.90p | 5.60p | 5.80p | 155000 |
| 23/11/2018 | 5.80p | 5.80p | 5.73p | 5.80p | 150000 |
*Close Price adjusted for both dividends and splits