Dci Advisors LTD (DCI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dci Advisors LTD

Date Open High Low Close* Volume
03/03/2016 9.75p 9.75p 9.50p 9.75p 99218
02/03/2016 9.88p 9.95p 9.70p 9.75p 185900
01/03/2016 10.25p 10.25p 9.80p 9.88p 120126
29/02/2016 11.25p 11.25p 10.00p 10.25p 526382
26/02/2016 11.25p 11.25p 11.00p 11.25p 182000
25/02/2016 11.50p 11.50p 11.13p 11.25p 58337
24/02/2016 11.38p 11.50p 11.38p 11.50p 3958
23/02/2016 11.50p 11.75p 11.50p 11.50p 10784
22/02/2016 11.50p 11.75p 11.25p 11.50p 118284
19/02/2016 11.50p 11.75p 11.28p 11.50p 90288
18/02/2016 11.50p 11.50p 11.50p 11.50p 0
17/02/2016 11.50p 11.75p 11.23p 11.50p 583586
16/02/2016 11.50p 11.75p 11.38p 11.50p 57510
15/02/2016 11.50p 11.75p 11.38p 11.50p 45446
12/02/2016 11.50p 11.75p 11.25p 11.25p 267266
11/02/2016 12.00p 12.00p 11.00p 11.50p 286657
10/02/2016 13.50p 13.50p 11.50p 11.75p 1832791
09/02/2016 13.50p 13.50p 13.30p 13.50p 28275
08/02/2016 13.50p 13.73p 13.30p 13.50p 21867
05/02/2016 13.50p 13.50p 13.50p 13.50p 0
04/02/2016 13.63p 13.63p 13.50p 13.50p 0
03/02/2016 13.63p 14.00p 13.25p 13.63p 1271641
02/02/2016 13.63p 14.00p 13.60p 13.63p 68290
01/02/2016 13.88p 14.00p 13.12p 13.63p 210847
29/01/2016 13.88p 14.25p 13.50p 13.88p 135650
28/01/2016 14.00p 14.50p 13.50p 13.88p 524110
27/01/2016 14.00p 14.00p 14.00p 14.00p 14960
26/01/2016 14.00p 14.00p 14.00p 14.00p 0
25/01/2016 14.00p 14.50p 13.50p 14.00p 29090
22/01/2016 14.00p 14.38p 14.00p 14.00p 0
21/01/2016 14.38p 14.75p 14.00p 14.38p 24710
20/01/2016 14.38p 14.71p 14.00p 14.38p 176305
19/01/2016 14.38p 14.71p 14.00p 14.38p 300422
18/01/2016 14.25p 14.50p 14.01p 14.38p 28889
15/01/2016 14.25p 14.25p 14.25p 14.25p 0
14/01/2016 14.38p 14.50p 14.15p 14.25p 513758
13/01/2016 14.38p 14.38p 14.38p 14.38p 0
12/01/2016 14.38p 14.38p 14.00p 14.38p 2000000
11/01/2016 14.38p 14.71p 14.00p 14.38p 3050154
08/01/2016 14.38p 14.62p 14.38p 14.38p 850374
07/01/2016 14.88p 14.88p 14.62p 14.62p 699626
06/01/2016 14.50p 14.88p 14.25p 14.88p 237368
05/01/2016 14.50p 14.50p 14.10p 14.50p 30000
04/01/2016 14.62p 14.72p 14.25p 14.50p 70434
31/12/2015 14.50p 15.00p 14.00p 14.50p 75352
30/12/2015 14.75p 14.80p 14.25p 14.50p 970159
29/12/2015 14.75p 14.75p 14.50p 14.75p 50000
24/12/2015 14.75p 14.75p 14.75p 14.75p 500000
23/12/2015 14.75p 14.75p 14.50p 14.75p 19720
22/12/2015 14.75p 14.75p 14.75p 14.75p 0
21/12/2015 15.50p 15.50p 14.50p 14.75p 120000
18/12/2015 15.50p 15.50p 15.00p 15.50p 19259
17/12/2015 15.50p 15.50p 15.00p 15.50p 35000
16/12/2015 15.50p 15.50p 15.50p 15.50p 0
15/12/2015 15.50p 15.60p 15.00p 15.50p 5884
14/12/2015 15.50p 15.50p 15.00p 15.50p 60000
11/12/2015 15.50p 15.50p 15.00p 15.50p 14673
10/12/2015 15.50p 15.50p 15.50p 15.50p 0
09/12/2015 15.50p 15.60p 15.00p 15.50p 14486
08/12/2015 15.75p 15.75p 15.50p 15.50p 40000
07/12/2015 15.75p 16.00p 15.00p 15.75p 567092
04/12/2015 16.75p 16.75p 15.50p 15.75p 161616
03/12/2015 16.75p 16.98p 16.25p 16.75p 461498
02/12/2015 16.75p 16.99p 16.25p 16.75p 80651
01/12/2015 16.75p 16.75p 16.25p 16.75p 70000
30/11/2015 16.75p 16.75p 16.26p 16.75p 37214
27/11/2015 16.75p 17.00p 16.26p 16.75p 61842
26/11/2015 16.75p 17.00p 16.75p 16.75p 166
25/11/2015 17.13p 17.13p 16.25p 16.75p 70077
24/11/2015 17.13p 17.13p 16.75p 17.13p 88487
23/11/2015 17.13p 17.13p 16.75p 17.13p 13776
20/11/2015 17.13p 17.25p 17.13p 17.25p 56161
19/11/2015 17.13p 17.25p 17.13p 17.25p 60000
18/11/2015 17.13p 17.13p 16.75p 17.13p 725000
17/11/2015 17.13p 17.50p 17.00p 17.13p 316020
16/11/2015 17.13p 17.16p 16.75p 17.13p 487600
13/11/2015 17.13p 17.13p 16.94p 17.13p 105904
12/11/2015 17.13p 17.13p 17.13p 17.13p 0
11/11/2015 17.13p 17.13p 16.75p 17.13p 61635
10/11/2015 17.25p 17.50p 16.75p 17.13p 131552
09/11/2015 17.25p 17.25p 17.25p 17.25p 0
06/11/2015 17.25p 17.25p 17.00p 17.25p 213686
05/11/2015 17.25p 17.25p 17.00p 17.25p 96304
04/11/2015 17.38p 17.38p 17.00p 17.25p 67083
03/11/2015 17.38p 17.63p 17.00p 17.38p 134035
02/11/2015 17.50p 17.50p 17.00p 17.38p 28638
30/10/2015 17.38p 17.38p 17.11p 17.38p 29218
29/10/2015 17.63p 17.81p 16.75p 17.38p 524531
28/10/2015 17.63p 17.63p 17.50p 17.63p 0
27/10/2015 17.63p 17.63p 17.30p 17.50p 184960
26/10/2015 17.63p 18.00p 17.30p 17.63p 80693
23/10/2015 17.63p 17.81p 17.50p 17.63p 148324
22/10/2015 17.63p 17.81p 17.00p 17.00p 1505
21/10/2015 17.63p 18.00p 17.63p 17.63p 191098
20/10/2015 17.50p 18.00p 17.10p 18.00p 101033
19/10/2015 17.25p 18.00p 17.25p 17.50p 92153
16/10/2015 17.25p 17.50p 17.00p 17.00p 12671
15/10/2015 16.75p 17.25p 16.75p 17.25p 280000
14/10/2015 16.75p 16.75p 16.75p 16.75p 1000000
13/10/2015 16.75p 17.00p 16.50p 16.75p 3982251
12/10/2015 16.63p 17.00p 16.50p 17.00p 2779345
09/10/2015 15.75p 16.70p 15.75p 16.25p 415915
08/10/2015 15.63p 15.75p 15.25p 15.75p 3930000
07/10/2015 15.13p 15.50p 14.50p 15.25p 10964182
06/10/2015 15.13p 15.25p 14.83p 15.25p 217013
05/10/2015 15.13p 15.13p 14.75p 15.13p 541520
02/10/2015 15.00p 15.00p 14.50p 14.50p 34299
01/10/2015 15.00p 15.00p 15.00p 15.00p 154995
30/09/2015 15.00p 15.24p 14.75p 15.00p 82597
29/09/2015 15.25p 15.25p 14.80p 15.00p 73380
28/09/2015 15.25p 15.25p 15.25p 15.25p 0
25/09/2015 15.13p 15.25p 14.25p 15.25p 369793
24/09/2015 15.63p 15.63p 15.00p 15.00p 10649123
23/09/2015 15.50p 15.50p 15.00p 15.38p 193120
22/09/2015 15.38p 15.50p 15.00p 15.50p 454814
21/09/2015 15.38p 15.75p 15.11p 15.38p 26145
18/09/2015 15.38p 16.00p 15.00p 16.00p 71681
17/09/2015 15.25p 15.74p 15.25p 15.38p 767549
16/09/2015 15.25p 15.25p 15.00p 15.25p 4154808
15/09/2015 14.25p 15.46p 13.98p 15.25p 3117606
14/09/2015 14.13p 14.50p 14.00p 14.00p 2004267
11/09/2015 15.13p 15.13p 14.00p 14.00p 1657730
10/09/2015 16.00p 16.00p 14.75p 14.75p 6143309
09/09/2015 16.00p 16.05p 15.75p 16.00p 465173
08/09/2015 16.13p 16.13p 15.86p 16.00p 112135
07/09/2015 16.25p 16.47p 16.00p 16.25p 1026000
04/09/2015 16.25p 16.50p 16.25p 16.25p 526
03/09/2015 16.37p 16.37p 16.37p 16.37p 0
02/09/2015 16.37p 16.37p 16.37p 16.37p 0
01/09/2015 16.63p 16.63p 16.25p 16.37p 130000
28/08/2015 16.63p 16.75p 16.63p 16.63p 2553
27/08/2015 16.63p 16.63p 16.63p 16.63p 0
26/08/2015 16.63p 16.75p 16.00p 16.63p 307185
25/08/2015 16.63p 16.75p 16.00p 16.63p 1170819
24/08/2015 17.25p 17.25p 16.50p 16.63p 355991
21/08/2015 17.25p 17.50p 17.00p 17.25p 215595
20/08/2015 17.13p 17.25p 16.50p 17.25p 195099
19/08/2015 18.13p 18.13p 17.00p 17.00p 1205218
18/08/2015 18.25p 18.50p 18.00p 18.13p 342728
17/08/2015 18.38p 18.38p 18.25p 18.25p 0
14/08/2015 18.38p 18.50p 18.25p 18.38p 1310
13/08/2015 18.38p 18.38p 18.38p 18.38p 0
12/08/2015 18.38p 19.25p 18.25p 18.38p 1308405
11/08/2015 18.38p 18.50p 18.25p 18.50p 194052
10/08/2015 18.38p 18.38p 18.38p 18.38p 0
07/08/2015 18.63p 18.63p 18.25p 18.38p 154351
06/08/2015 18.63p 18.63p 18.00p 18.00p 314286
05/08/2015 19.00p 19.00p 18.00p 18.25p 2271500
04/08/2015 19.13p 19.13p 18.75p 19.00p 110194
03/08/2015 19.13p 19.13p 19.00p 19.13p 11000
31/07/2015 19.13p 19.25p 19.13p 19.13p 30777
30/07/2015 19.13p 19.25p 19.00p 19.25p 392573
29/07/2015 19.50p 19.50p 19.13p 19.13p 200000
28/07/2015 19.50p 19.50p 19.25p 19.50p 525892
27/07/2015 19.50p 19.50p 19.25p 19.50p 42624
24/07/2015 19.50p 19.75p 19.27p 19.50p 30470
23/07/2015 19.50p 19.50p 19.25p 19.50p 31683
22/07/2015 19.50p 19.65p 19.25p 19.50p 35152
21/07/2015 19.50p 19.75p 19.33p 19.50p 1029566
20/07/2015 19.50p 19.50p 19.50p 19.50p 0
17/07/2015 19.50p 19.60p 19.50p 19.50p 95000
16/07/2015 20.25p 20.25p 19.00p 20.00p 1384619
15/07/2015 20.00p 20.25p 19.50p 19.75p 206323
14/07/2015 20.87p 21.00p 19.12p 19.88p 2387079
13/07/2015 19.00p 21.50p 19.00p 20.50p 1458106
10/07/2015 19.00p 20.00p 19.00p 19.00p 701406
09/07/2015 19.37p 19.50p 18.75p 19.00p 643600
08/07/2015 19.25p 19.25p 18.75p 19.00p 128500
07/07/2015 19.00p 19.25p 18.46p 18.75p 1886604
06/07/2015 19.25p 19.25p 18.50p 18.75p 1977500
03/07/2015 20.38p 21.00p 19.00p 19.25p 3134790
02/07/2015 20.38p 22.00p 20.00p 20.00p 469110
01/07/2015 20.38p 20.62p 20.00p 20.38p 2071293
30/06/2015 20.13p 20.63p 19.88p 20.00p 3283633
29/06/2015 20.75p 21.00p 19.00p 19.00p 431339
26/06/2015 20.87p 21.50p 20.75p 20.75p 668690
25/06/2015 21.00p 21.50p 21.00p 21.00p 116950
24/06/2015 21.00p 21.00p 21.00p 21.00p 0
23/06/2015 21.00p 21.45p 21.00p 21.00p 4519
22/06/2015 21.00p 21.00p 20.50p 21.00p 709564
19/06/2015 21.00p 21.01p 21.00p 21.00p 2586
18/06/2015 21.25p 21.25p 20.51p 21.00p 160286
17/06/2015 21.50p 21.50p 20.50p 21.25p 204331
16/06/2015 21.50p 21.50p 21.40p 21.50p 1600
15/06/2015 21.50p 21.50p 21.00p 21.50p 101500
12/06/2015 21.50p 21.50p 21.50p 21.50p 0
11/06/2015 21.75p 22.00p 21.25p 21.50p 259387
10/06/2015 21.75p 22.13p 21.20p 21.75p 201840
09/06/2015 21.63p 22.25p 19.00p 21.50p 68584464
08/06/2015 22.50p 22.50p 22.00p 22.00p 307900
05/06/2015 22.75p 22.75p 22.00p 22.50p 21000
04/06/2015 22.50p 23.01p 21.00p 22.88p 2566217
03/06/2015 22.50p 22.75p 22.00p 22.50p 141451
02/06/2015 22.50p 22.50p 22.50p 22.50p 6611
01/06/2015 22.50p 22.50p 22.00p 22.50p 124114
29/05/2015 22.50p 23.00p 22.00p 22.50p 35000
28/05/2015 22.50p 22.65p 22.50p 22.50p 10000
27/05/2015 22.50p 22.50p 22.00p 22.50p 59850
26/05/2015 22.50p 22.50p 22.00p 22.50p 102057
22/05/2015 22.75p 22.75p 22.28p 22.50p 6000

*Close Price adjusted for both dividends and splits