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 Victorian Plumbing Group (VIC) by Steve Moore in ShareProphets
- Outperform RS Group (RS1) by RBC Capital
- Buy RS Group (RS1) by Stifel
- Hold Lords Group Trading (LORD) by Stifel
- Buy Knights Group Holdings (KGH) by Stifel
- Buy Energean (ENOG) by Stifel
- Buy Experian (EXPN) by Stifel
- Buy Currys (CURY) by Deutsche Bank
- Hold Victorian Plumbing Group (VIC) by Deutsche Bank
- Buy SSP Group (SSPG) by Deutsche Bank
- Buy Hilton Food Group (HFG) by Deutsche Bank
- Buy Cranswick (CWK) by Deutsche Bank
- Avoid Topps Tiles (TPT) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Deutsche Bank
- Hold Diploma (DPLM) by Jefferies
- Buy Cranswick (CWK) by Jefferies
- Buy Essentra (ESNT) by Jefferies
- Buy IG Group Holdings (IGG) by Jefferies
- Buy Ithaca Energy (ITH) by Jefferies
- Hold Playtech (PTEC) by Jefferies
Dci Advisors LTD (DCI) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 03/05/2017 | 7.80p | 7.80p | 7.80p | 7.80p | 0 |
| 02/05/2017 | 7.80p | 7.85p | 7.80p | 7.80p | 15286 |
| 28/04/2017 | 7.85p | 7.85p | 7.50p | 7.80p | 36500 |
| 27/04/2017 | 7.85p | 8.00p | 7.85p | 7.85p | 400000 |
| 26/04/2017 | 7.85p | 7.85p | 7.80p | 7.85p | 976156 |
| 25/04/2017 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
| 24/04/2017 | 7.85p | 8.00p | 7.77p | 7.85p | 103907 |
| 21/04/2017 | 7.85p | 7.85p | 7.85p | 7.85p | 0 |
| 20/04/2017 | 7.85p | 7.85p | 7.50p | 7.85p | 5082 |
| 19/04/2017 | 7.85p | 7.85p | 7.65p | 7.80p | 119573 |
| 18/04/2017 | 7.85p | 7.85p | 7.85p | 7.85p | 5200 |
| 13/04/2017 | 7.85p | 8.05p | 7.85p | 7.85p | 1000 |
| 12/04/2017 | 7.85p | 8.00p | 7.85p | 7.85p | 44271 |
| 11/04/2017 | 7.85p | 7.95p | 7.77p | 7.85p | 42056 |
| 10/04/2017 | 7.75p | 8.00p | 7.75p | 7.85p | 500000 |
| 07/04/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 06/04/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 05/04/2017 | 7.75p | 7.75p | 7.50p | 7.75p | 270000 |
| 04/04/2017 | 7.75p | 7.95p | 7.69p | 7.75p | 316943 |
| 03/04/2017 | 7.75p | 7.75p | 7.68p | 7.75p | 111698 |
| 31/03/2017 | 7.75p | 7.80p | 7.68p | 7.75p | 111093 |
| 30/03/2017 | 7.75p | 7.95p | 7.68p | 7.75p | 107805 |
| 29/03/2017 | 7.75p | 7.75p | 7.68p | 7.75p | 1033 |
| 28/03/2017 | 7.75p | 7.95p | 7.68p | 7.75p | 235000 |
| 27/03/2017 | 7.88p | 8.00p | 7.75p | 7.75p | 338993 |
| 24/03/2017 | 8.00p | 8.00p | 7.81p | 7.88p | 100000 |
| 23/03/2017 | 8.00p | 8.00p | 7.80p | 8.00p | 38471 |
| 22/03/2017 | 8.00p | 8.50p | 7.50p | 8.00p | 62484 |
| 21/03/2017 | 8.00p | 8.50p | 8.00p | 8.00p | 5225 |
| 20/03/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 30075 |
| 17/03/2017 | 8.00p | 8.20p | 8.00p | 8.00p | 170000 |
| 16/03/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/03/2017 | 8.00p | 8.20p | 7.76p | 8.00p | 36080 |
| 14/03/2017 | 8.10p | 8.10p | 7.76p | 8.00p | 161094 |
| 13/03/2017 | 8.10p | 8.10p | 7.81p | 8.10p | 67310 |
| 10/03/2017 | 8.10p | 8.25p | 7.80p | 8.10p | 107008 |
| 09/03/2017 | 8.10p | 8.20p | 7.81p | 8.10p | 1529110 |
| 08/03/2017 | 8.10p | 8.70p | 7.81p | 8.10p | 4458 |
| 07/03/2017 | 8.10p | 8.25p | 7.80p | 8.20p | 610000 |
| 06/03/2017 | 8.10p | 8.50p | 7.80p | 8.10p | 47000 |
| 03/03/2017 | 8.10p | 8.60p | 7.80p | 8.10p | 2134899 |
| 02/03/2017 | 8.10p | 8.60p | 7.76p | 8.10p | 85828 |
| 01/03/2017 | 8.10p | 8.70p | 7.76p | 8.10p | 1017547 |
| 28/02/2017 | 8.10p | 8.35p | 7.61p | 8.01p | 2957804 |
| 27/02/2017 | 8.10p | 8.10p | 7.74p | 8.00p | 755614 |
| 24/02/2017 | 8.10p | 8.60p | 7.92p | 8.00p | 2698267 |
| 23/02/2017 | 8.13p | 8.70p | 7.50p | 8.10p | 1005924 |
| 22/02/2017 | 8.13p | 8.75p | 7.80p | 8.13p | 306020 |
| 21/02/2017 | 8.38p | 8.50p | 8.13p | 8.13p | 35177 |
| 20/02/2017 | 8.38p | 8.38p | 8.20p | 8.38p | 234 |
| 17/02/2017 | 8.38p | 8.50p | 8.38p | 8.38p | 50000 |
| 16/02/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 15/02/2017 | 8.38p | 8.70p | 8.38p | 8.38p | 2144075 |
| 14/02/2017 | 8.38p | 8.70p | 8.38p | 8.38p | 326493 |
| 13/02/2017 | 8.38p | 8.50p | 8.38p | 8.38p | 106963 |
| 10/02/2017 | 8.50p | 8.74p | 8.00p | 8.38p | 685924 |
| 09/02/2017 | 8.75p | 8.87p | 8.50p | 8.50p | 69768 |
| 08/02/2017 | 8.80p | 9.00p | 8.50p | 8.65p | 1062771 |
| 07/02/2017 | 8.95p | 9.40p | 8.50p | 8.70p | 433837 |
| 06/02/2017 | 8.95p | 8.95p | 8.80p | 8.95p | 4000 |
| 03/02/2017 | 8.95p | 8.95p | 8.65p | 8.95p | 216120 |
| 02/02/2017 | 8.70p | 9.10p | 8.70p | 8.95p | 2884405 |
| 01/02/2017 | 8.70p | 9.40p | 8.15p | 8.92p | 759571 |
| 31/01/2017 | 8.70p | 8.70p | 8.50p | 8.70p | 1698603 |
| 30/01/2017 | 8.75p | 8.89p | 8.00p | 8.50p | 537959 |
| 27/01/2017 | 8.75p | 8.98p | 8.75p | 8.75p | 19333 |
| 26/01/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 25/01/2017 | 8.75p | 8.97p | 8.75p | 8.75p | 139227 |
| 24/01/2017 | 8.75p | 8.99p | 8.75p | 8.75p | 1000000 |
| 23/01/2017 | 8.75p | 9.50p | 8.69p | 8.75p | 1419497 |
| 20/01/2017 | 8.75p | 8.75p | 8.69p | 8.75p | 10500 |
| 19/01/2017 | 8.75p | 9.25p | 8.69p | 8.75p | 1357893 |
| 18/01/2017 | 8.75p | 9.50p | 8.65p | 8.75p | 2910329 |
| 17/01/2017 | 9.00p | 9.00p | 8.50p | 8.75p | 445000 |
| 16/01/2017 | 9.00p | 9.00p | 8.69p | 9.00p | 236257 |
| 13/01/2017 | 9.50p | 9.50p | 8.50p | 9.00p | 434727 |
| 12/01/2017 | 9.88p | 10.25p | 9.01p | 9.50p | 367516 |
| 11/01/2017 | 10.00p | 10.00p | 9.75p | 9.88p | 500000 |
| 10/01/2017 | 10.00p | 10.45p | 9.25p | 9.25p | 884015 |
| 09/01/2017 | 9.88p | 10.38p | 9.63p | 10.00p | 3784720 |
| 06/01/2017 | 9.38p | 10.00p | 9.38p | 9.88p | 550624 |
| 05/01/2017 | 8.63p | 10.00p | 8.63p | 9.38p | 260147 |
| 04/01/2017 | 8.50p | 9.00p | 8.50p | 8.63p | 75000 |
| 03/01/2017 | 8.50p | 9.00p | 8.33p | 8.50p | 260973 |
| 30/12/2016 | 8.50p | 8.50p | 8.23p | 8.50p | 30468 |
| 29/12/2016 | 8.25p | 9.00p | 8.11p | 8.50p | 883309 |
| 28/12/2016 | 7.93p | 8.75p | 7.93p | 8.00p | 389507 |
| 23/12/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/12/2016 | 7.93p | 8.00p | 7.93p | 8.00p | 129553 |
| 21/12/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/12/2016 | 8.00p | 8.50p | 7.85p | 8.00p | 2042407 |
| 19/12/2016 | 8.00p | 8.00p | 7.85p | 8.00p | 5000 |
*Close Price adjusted for both dividends and splits